KNST Co., Ltd. (TPEX:7836)
Taiwan · Delayed Price · Currency is TWD 59.90
+1.80 (3.10%)
At close: Feb 11, 2026
KNST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 58.00 | 60.50 | 58.00 | 59.90 | 59.90 | 3.10% | 59,840 |
| Feb 10, 2026 | 59.00 | 59.00 | 57.60 | 58.10 | 58.10 | -1.69% | 19,460 |
| Feb 9, 2026 | 60.00 | 60.00 | 58.30 | 59.10 | 59.10 | 1.03% | 15,976 |
| Feb 6, 2026 | 59.00 | 59.40 | 57.60 | 58.50 | 58.50 | -2.17% | 46,735 |
| Feb 5, 2026 | 60.00 | 60.20 | 59.00 | 59.80 | 59.80 | -1.16% | 34,939 |
| Feb 4, 2026 | 60.40 | 60.90 | 59.30 | 60.50 | 60.50 | 0.50% | 77,366 |
| Feb 3, 2026 | 60.50 | 61.30 | 59.50 | 60.20 | 60.20 | -2.90% | 25,058 |
| Feb 2, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 15,705 |
| Jan 30, 2026 | 64.00 | 64.00 | 62.70 | 63.00 | 63.00 | -1.56% | 36,974 |
| Jan 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | 17 |
| Jan 28, 2026 | 64.00 | 64.70 | 64.00 | 64.50 | 64.50 | -0.46% | 17,000 |
| Jan 27, 2026 | 64.00 | 65.00 | 64.00 | 64.80 | 64.80 | 0.62% | 3,166 |
| Jan 26, 2026 | 66.50 | 66.50 | 64.10 | 64.40 | 64.40 | -3.45% | 20,984 |
| Jan 23, 2026 | 63.00 | 66.80 | 63.00 | 66.70 | 66.70 | 5.54% | 56,153 |
| Jan 22, 2026 | 62.70 | 63.50 | 62.70 | 63.20 | 63.20 | -0.47% | 38,005 |
| Jan 21, 2026 | 63.00 | 63.50 | 62.40 | 63.50 | 63.50 | 0.79% | 26,659 |
| Jan 20, 2026 | 62.50 | 63.20 | 62.50 | 63.00 | 63.00 | -0.63% | 20,110 |
| Jan 19, 2026 | 63.00 | 63.40 | 62.60 | 63.40 | 63.40 | -0.94% | 24,243 |
| Jan 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 70 |
| Jan 15, 2026 | 63.10 | 63.50 | 63.10 | 63.50 | 63.50 | 0.47% | 6,010 |
| Jan 14, 2026 | 63.50 | 63.50 | 62.70 | 63.20 | 63.20 | -0.47% | 28,955 |
| Jan 13, 2026 | 62.70 | 63.50 | 62.70 | 63.50 | 63.50 | 0.32% | 3,532 |
| Jan 12, 2026 | 64.00 | 64.00 | 63.00 | 63.30 | 63.30 | -1.09% | 4,618 |
| Jan 9, 2026 | 63.10 | 64.00 | 63.10 | 64.00 | 64.00 | - | 8,177 |
| Jan 8, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 7,026 |
| Jan 7, 2026 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.78% | 21,906 |
| Jan 6, 2026 | 63.30 | 64.00 | 63.00 | 64.00 | 64.00 | - | 9,040 |
| Jan 5, 2026 | 63.70 | 64.50 | 63.10 | 64.00 | 64.00 | - | 53,335 |
| Jan 2, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 64.00 | 0.95% | 34,442 |
| Dec 31, 2025 | 64.00 | 64.00 | 63.00 | 63.40 | 63.40 | -0.94% | 41,161 |
| Dec 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2,005 |
| Dec 29, 2025 | 64.00 | 64.20 | 63.50 | 64.00 | 64.00 | -0.31% | 11,697 |
| Dec 26, 2025 | 64.70 | 64.70 | 64.00 | 64.20 | 64.20 | 0.16% | 8,106 |
| Dec 24, 2025 | 63.80 | 64.10 | 63.80 | 64.10 | 64.10 | -0.93% | 10,005 |
| Dec 23, 2025 | 64.40 | 64.80 | 63.70 | 64.70 | 64.70 | -0.31% | 9,005 |
| Dec 22, 2025 | 64.50 | 64.90 | 64.00 | 64.90 | 64.90 | 0.62% | 1,515 |
| Dec 19, 2025 | 63.70 | 64.90 | 63.50 | 64.50 | 64.50 | -0.31% | 22,101 |
| Dec 18, 2025 | 63.50 | 64.80 | 63.50 | 64.70 | 64.70 | -0.46% | 5,451 |
| Dec 17, 2025 | 64.00 | 65.00 | 63.70 | 65.00 | 65.00 | 1.56% | 9,475 |
| Dec 16, 2025 | 64.00 | 64.80 | 63.00 | 64.00 | 64.00 | -1.23% | 11,581 |
| Dec 15, 2025 | 65.00 | 65.00 | 64.40 | 64.80 | 64.80 | 0.78% | 1,107 |
| 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 |