KKCompany Technologies Inc. (TPEX:6950)
Taiwan · Delayed Price · Currency is TWD 32.00
+0.50 (1.59%)
At close: Sep 24, 2026
KKCompany Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 31.50 | 33.00 | 30.40 | 32.00 | 32.00 | 1.59% | 352,793 |
| Sep 23, 2026 | 29.90 | 32.10 | 29.15 | 31.50 | 31.50 | 5.35% | 646,217 |
| Sep 22, 2026 | 28.15 | 30.25 | 27.00 | 29.90 | 29.90 | 8.33% | 254,478 |
| Sep 21, 2026 | 26.10 | 28.70 | 26.05 | 27.60 | 27.60 | 6.15% | 313,388 |
| Sep 18, 2026 | 25.95 | 26.15 | 25.60 | 26.00 | 26.00 | 1.96% | 39,260 |
| Sep 17, 2026 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | -2.86% | 33,929 |
| Sep 16, 2026 | 26.65 | 26.70 | 25.25 | 26.25 | 26.25 | 0.96% | 66,581 |
| Sep 15, 2026 | 25.30 | 26.65 | 25.30 | 26.00 | 26.00 | 1.56% | 104,381 |
| Sep 14, 2026 | 26.00 | 26.00 | 25.00 | 25.60 | 25.60 | -0.58% | 58,217 |
| Sep 11, 2026 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -0.96% | 29,890 |
| Sep 10, 2026 | 25.80 | 26.45 | 25.35 | 26.00 | 26.00 | 1.76% | 89,705 |
| Sep 9, 2026 | 26.20 | 26.40 | 25.40 | 25.55 | 25.55 | -3.22% | 108,423 |
| Sep 8, 2026 | 27.10 | 27.20 | 26.00 | 26.40 | 26.40 | -2.58% | 184,183 |
| Sep 7, 2026 | 24.90 | 28.60 | 24.80 | 27.10 | 27.10 | 8.84% | 336,912 |
| Sep 4, 2026 | 23.80 | 24.90 | 23.45 | 24.90 | 24.90 | 4.18% | 178,729 |
| Sep 3, 2026 | 23.80 | 25.30 | 23.80 | 23.90 | 23.90 | -1.04% | 238,858 |
| Sep 2, 2026 | 26.70 | 26.70 | 23.50 | 24.15 | 24.15 | -10.56% | 564,737 |
| Sep 1, 2026 | 27.55 | 28.10 | 26.40 | 27.00 | 27.00 | -4.09% | 318,712 |