KNST Co., Ltd. (TPEX:7836)
Taiwan · Delayed Price · Currency is TWD 64.30
-0.70 (-1.08%)
At close: Dec 12, 2025
KNST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 64.00 | 64.90 | 64.00 | 64.30 | 64.30 | -1.08% | 14,642 |
| Dec 11, 2025 | 65.30 | 65.30 | 64.30 | 65.00 | 65.00 | -1.37% | 32,071 |
| Dec 10, 2025 | 70.00 | 70.00 | 65.30 | 65.90 | 65.90 | -2.31% | 122,185 |
| Dec 9, 2025 | 65.64 | 67.46 | 64.82 | 67.46 | 67.45 | 2.77% | 66,893 |
| Dec 8, 2025 | 65.91 | 65.91 | 64.82 | 65.64 | 65.64 | 0.70% | 34,259 |
| Dec 5, 2025 | 66.36 | 66.55 | 64.55 | 65.18 | 65.18 | -1.78% | 37,583 |
| Dec 4, 2025 | 65.00 | 66.36 | 65.00 | 66.36 | 66.36 | 0.14% | 1,332 |
| Dec 3, 2025 | 66.36 | 67.27 | 65.18 | 66.27 | 66.27 | -0.14% | 39,657 |
| Dec 2, 2025 | 67.55 | 69.09 | 65.46 | 66.36 | 66.36 | -2.14% | 39,949 |
| Dec 1, 2025 | 64.46 | 68.91 | 64.27 | 67.82 | 67.82 | 5.22% | 87,187 |
| Nov 28, 2025 | 63.18 | 64.46 | 62.73 | 64.46 | 64.45 | 2.16% | 35,972 |
| Nov 27, 2025 | 62.73 | 63.09 | 62.46 | 63.09 | 63.09 | 0.73% | 28,120 |
| Nov 26, 2025 | 60.91 | 62.64 | 60.91 | 62.64 | 62.64 | 2.07% | 15,410 |
| Nov 25, 2025 | 61.36 | 61.55 | 60.73 | 61.36 | 61.36 | -0.73% | 12,550 |
| Nov 24, 2025 | 62.55 | 62.73 | 60.64 | 61.82 | 61.82 | -1.45% | 27,504 |
| Nov 21, 2025 | 65.91 | 65.91 | 61.36 | 62.73 | 62.73 | -4.83% | 90,994 |
| Nov 20, 2025 | 65.91 | 66.36 | 65.91 | 65.91 | 65.91 | -0.69% | 3,937 |
| Nov 19, 2025 | 69.27 | 69.55 | 65.91 | 66.36 | 66.36 | -4.57% | 44,707 |
| Nov 18, 2025 | 70.00 | 70.00 | 69.55 | 69.55 | 69.55 | -0.65% | 3,519 |
| Nov 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 3,304 |
| Nov 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.03% | 7,017 |
| Nov 13, 2025 | 70.91 | 70.91 | 70.46 | 70.73 | 70.73 | -0.26% | 19,835 |
| Nov 12, 2025 | 70.91 | 71.82 | 70.91 | 70.91 | 70.91 | -1.76% | 9,859 |
| Nov 11, 2025 | 72.46 | 72.46 | 71.36 | 72.18 | 72.18 | -0.13% | 15,972 |
| Nov 10, 2025 | 72.27 | 72.64 | 71.64 | 72.27 | 72.27 | - | 20,224 |
| Nov 7, 2025 | 71.82 | 72.64 | 71.82 | 72.27 | 72.27 | 0.63% | 18,760 |
| Nov 6, 2025 | 71.82 | 71.91 | 71.82 | 71.82 | 71.82 | -0.25% | 15,982 |
| Nov 5, 2025 | 72.73 | 72.73 | 70.91 | 72.00 | 72.00 | -2.22% | 39,621 |
| Nov 4, 2025 | 74.09 | 74.36 | 73.64 | 73.64 | 73.64 | -0.86% | 46,645 |
| Nov 3, 2025 | 74.55 | 74.64 | 74.27 | 74.27 | 74.27 | 0.49% | 4,949 |
| Oct 31, 2025 | 75.18 | 75.18 | 73.64 | 73.91 | 73.91 | -2.40% | 44,670 |
| Oct 30, 2025 | 76.18 | 76.18 | 75.36 | 75.73 | 75.73 | -1.42% | 54,220 |
| Oct 29, 2025 | 77.00 | 77.00 | 76.36 | 76.82 | 76.82 | 0.24% | 9,030 |
| Oct 28, 2025 | 76.36 | 77.18 | 76.09 | 76.64 | 76.64 | -0.35% | 17,709 |
| Oct 27, 2025 | 76.82 | 76.91 | 75.91 | 76.91 | 76.91 | 0.36% | 13,287 |
| Oct 23, 2025 | 76.09 | 76.82 | 75.73 | 76.64 | 76.64 | - | 36,464 |
| Oct 22, 2025 | 77.18 | 77.27 | 76.36 | 76.64 | 76.64 | -0.47% | 8,994 |
| Oct 21, 2025 | 77.36 | 77.36 | 76.46 | 77.00 | 77.00 | -0.12% | 15,182 |
| Oct 20, 2025 | 77.18 | 77.73 | 76.82 | 77.09 | 77.09 | 0.24% | 40,726 |
| Oct 17, 2025 | 77.27 | 77.27 | 76.09 | 76.91 | 76.91 | 0.95% | 13,227 |
| Oct 16, 2025 | 78.09 | 78.09 | 75.73 | 76.18 | 76.18 | -2.44% | 92,936 |
| Oct 15, 2025 | 76.64 | 78.09 | 75.91 | 78.09 | 76.27 | 1.90% | 55,601 |
| Oct 14, 2025 | 76.36 | 77.27 | 75.91 | 76.64 | 74.85 | -0.12% | 31,569 |
| Oct 13, 2025 | 77.27 | 77.55 | 76.36 | 76.73 | 74.94 | -0.71% | 31,068 |
| Oct 9, 2025 | 75.91 | 77.27 | 75.82 | 77.27 | 75.47 | 1.19% | 49,961 |
| Oct 8, 2025 | 76.36 | 76.91 | 75.73 | 76.36 | 74.59 | 0.24% | 35,545 |
| Oct 7, 2025 | 76.36 | 76.64 | 75.91 | 76.18 | 74.41 | -0.83% | 44,114 |
| Oct 3, 2025 | 77.46 | 77.46 | 76.36 | 76.82 | 75.03 | -0.47% | 12,270 |
| Oct 2, 2025 | 76.36 | 77.18 | 76.27 | 77.18 | 75.38 | 0.12% | 21,103 |
| Oct 1, 2025 | 76.46 | 77.18 | 76.09 | 77.09 | 75.30 | 0.36% | 22,177 |