King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan · Delayed Price · Currency is TWD 87.30
+1.10 (1.28%)
May 29, 2026, 1:46 PM CST
TPEX:6832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83.60 | 89.00 | 83.60 | 87.30 | 87.30 | 1.28% | 57,961 |
| May 28, 2026 | 94.10 | 94.10 | 81.50 | 86.20 | 86.20 | -11.04% | 202,014 |
| May 27, 2026 | 97.90 | 100.00 | 95.00 | 96.90 | 96.90 | -0.10% | 62,640 |
| May 26, 2026 | 95.50 | 100.00 | 88.40 | 97.00 | 97.00 | -2.51% | 174,581 |
| May 25, 2026 | 101.00 | 104.00 | 96.00 | 99.50 | 99.50 | -1.49% | 138,807 |
| May 22, 2026 | 104.00 | 104.50 | 99.70 | 101.00 | 101.00 | -3.81% | 112,225 |
| May 21, 2026 | 106.00 | 109.50 | 103.50 | 105.00 | 105.00 | -0.94% | 116,367 |
| May 20, 2026 | 103.00 | 107.00 | 102.00 | 106.00 | 106.00 | 0.95% | 142,423 |
| May 19, 2026 | 105.50 | 112.00 | 99.60 | 105.00 | 105.00 | -2.33% | 234,974 |
| May 18, 2026 | 107.00 | 115.00 | 105.50 | 107.50 | 107.50 | 0.47% | 217,870 |
| May 15, 2026 | 99.40 | 114.00 | 99.40 | 107.00 | 107.00 | 7.65% | 208,792 |
| May 14, 2026 | 96.50 | 100.00 | 96.00 | 99.40 | 99.40 | 2.47% | 68,984 |
| May 13, 2026 | 100.50 | 101.00 | 93.20 | 97.00 | 97.00 | -3.48% | 144,967 |
| May 12, 2026 | 102.00 | 107.00 | 97.00 | 100.50 | 100.50 | -1.47% | 158,968 |
| May 11, 2026 | 96.70 | 104.00 | 93.10 | 102.00 | 102.00 | 5.48% | 181,541 |
| May 8, 2026 | 113.00 | 113.00 | 88.50 | 96.70 | 96.70 | -14.42% | 265,780 |
| May 7, 2026 | 90.00 | 117.00 | 90.00 | 113.00 | 113.00 | 27.68% | 623,895 |
| May 6, 2026 | 88.10 | 91.00 | 86.10 | 88.50 | 88.50 | -1.56% | 146,258 |
| May 5, 2026 | 91.30 | 93.00 | 88.00 | 89.90 | 89.90 | -1.75% | 98,429 |
| May 4, 2026 | 88.80 | 95.00 | 88.00 | 91.50 | 91.50 | 0.66% | 215,918 |
| Apr 30, 2026 | 81.00 | 99.10 | 80.00 | 90.90 | 90.90 | 12.22% | 250,469 |
| Apr 29, 2026 | 80.80 | 81.90 | 78.00 | 81.00 | 81.00 | 0.25% | 30,904 |
| Apr 28, 2026 | 77.90 | 81.50 | 76.00 | 80.80 | 80.80 | 4.94% | 61,638 |
| Apr 27, 2026 | 85.60 | 89.00 | 77.00 | 77.00 | 77.00 | -11.49% | 121,267 |
| Apr 24, 2026 | 97.00 | 101.00 | 85.10 | 87.00 | 87.00 | -13.86% | 181,816 |
| Apr 23, 2026 | 140.00 | 146.00 | 83.00 | 101.00 | 101.00 | -27.60% | 651,512 |
| Apr 22, 2026 | 90.60 | 144.00 | 87.40 | 139.50 | 139.50 | 53.97% | 210,191 |
| Apr 21, 2026 | 66.00 | 92.90 | 65.40 | 90.60 | 90.60 | 37.27% | 454,254 |
| Apr 20, 2026 | 64.00 | 66.60 | 60.80 | 66.00 | 66.00 | 3.13% | 101,883 |
| Apr 17, 2026 | 68.40 | 68.40 | 61.30 | 64.00 | 64.00 | -6.43% | 136,722 |
| Apr 16, 2026 | 62.00 | 68.50 | 61.00 | 68.40 | 68.40 | 10.32% | 285,885 |
| Apr 15, 2026 | 58.00 | 62.50 | 58.00 | 62.00 | 62.00 | 11.71% | 100,315 |
| Apr 14, 2026 | 56.00 | 58.40 | 55.50 | 55.50 | 55.50 | -0.89% | 10,825 |
| Apr 13, 2026 | 56.30 | 56.50 | 54.00 | 56.00 | 56.00 | -0.53% | 17,325 |
| Apr 10, 2026 | 54.40 | 56.30 | 53.50 | 56.30 | 56.30 | 3.49% | 28,016 |
| Apr 9, 2026 | 54.50 | 54.50 | 51.80 | 54.40 | 54.40 | -0.18% | 1,724 |
| Apr 8, 2026 | 58.00 | 59.90 | 48.00 | 54.50 | 54.50 | -9.17% | 151,248 |
| Apr 7, 2026 | 60.00 | 60.50 | 58.00 | 60.00 | 60.00 | - | 13,913 |
| Apr 2, 2026 | 60.20 | 60.20 | 57.30 | 60.00 | 60.00 | -0.33% | 9,105 |
| Apr 1, 2026 | 60.20 | 60.20 | 57.40 | 60.20 | 60.20 | - | 1,002 |
| Mar 31, 2026 | 60.40 | 60.40 | 57.40 | 60.20 | 60.20 | -0.33% | 2,003 |
| Mar 30, 2026 | 60.40 | 60.40 | 57.40 | 60.40 | 60.40 | - | 1,005 |
| Mar 27, 2026 | 60.40 | 60.40 | 57.50 | 60.40 | 60.40 | - | 6,928 |
| Mar 26, 2026 | 61.00 | 61.00 | 58.50 | 60.40 | 60.40 | -0.98% | 15,705 |
| Mar 25, 2026 | 62.00 | 62.90 | 59.30 | 61.00 | 61.00 | -1.61% | 39,815 |
| Mar 24, 2026 | 61.50 | 62.00 | 59.80 | 62.00 | 62.00 | 0.81% | 11,637 |
| Mar 23, 2026 | 61.00 | 61.50 | 59.60 | 61.50 | 61.50 | 0.82% | 15,696 |
| Mar 20, 2026 | 62.20 | 62.20 | 60.00 | 61.00 | 61.00 | -1.93% | 38,310 |
| Mar 19, 2026 | 62.00 | 65.00 | 60.20 | 62.20 | 62.20 | -3.27% | 57,312 |
| Mar 18, 2026 | 63.20 | 65.70 | 61.80 | 64.30 | 64.30 | 1.74% | 109,964 |