KNST Co., Ltd. (TPEX:7836)
Taiwan · Delayed Price · Currency is TWD 57.70
+0.10 (0.17%)
At close: Mar 27, 2026
KNST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.00 | 57.70 | 56.80 | 57.70 | 57.70 | 0.17% | 29,730 |
| Mar 26, 2026 | 58.00 | 58.50 | 57.00 | 57.60 | 57.60 | -0.52% | 68,487 |
| Mar 25, 2026 | 56.00 | 59.00 | 55.80 | 57.90 | 57.90 | 3.39% | 201,446 |
| Mar 24, 2026 | 55.10 | 56.00 | 55.10 | 56.00 | 56.00 | 1.27% | 8,000 |
| Mar 23, 2026 | 55.30 | 55.80 | 55.30 | 55.30 | 55.30 | -1.25% | 5,340 |
| Mar 20, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 39,835 |
| Mar 19, 2026 | 56.10 | 56.10 | 55.10 | 56.00 | 56.00 | - | 11,306 |
| Mar 18, 2026 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | -0.88% | 5,502 |
| Mar 17, 2026 | 55.00 | 57.00 | 55.00 | 56.50 | 56.50 | -1.40% | 40,132 |
| Mar 16, 2026 | 55.00 | 57.30 | 54.50 | 57.30 | 57.30 | 2.14% | 47,389 |
| Mar 13, 2026 | 55.00 | 57.00 | 55.00 | 56.10 | 56.10 | -1.75% | 26,890 |
| Mar 12, 2026 | 57.40 | 57.40 | 56.50 | 57.10 | 57.10 | -0.52% | 12,103 |
| Mar 11, 2026 | 56.30 | 57.40 | 56.30 | 57.40 | 57.40 | 1.95% | 17,115 |
| Mar 10, 2026 | 56.90 | 56.90 | 55.50 | 56.30 | 56.30 | 0.18% | 605 |
| Mar 9, 2026 | 57.00 | 57.90 | 55.00 | 56.20 | 56.20 | -3.10% | 27,687 |
| Mar 6, 2026 | 60.30 | 60.30 | 57.10 | 58.00 | 58.00 | -2.52% | 20,680 |
| Mar 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.36% | 2,101 |
| Mar 4, 2026 | 58.00 | 59.90 | 58.00 | 58.70 | 58.70 | -1.68% | 17,146 |
| Mar 3, 2026 | 60.20 | 60.40 | 59.00 | 59.70 | 59.70 | -0.50% | 23,275 |
| Mar 2, 2026 | 62.00 | 62.00 | 59.10 | 60.00 | 60.00 | -3.54% | 32,503 |
| Feb 26, 2026 | 63.00 | 63.20 | 60.60 | 62.20 | 60.20 | -1.27% | 49,305 |
| Feb 25, 2026 | 61.00 | 63.00 | 59.70 | 63.00 | 60.97 | 5.00% | 77,651 |
| Feb 24, 2026 | 61.00 | 61.00 | 59.80 | 60.00 | 58.07 | -1.48% | 42,048 |
| Feb 23, 2026 | 59.50 | 60.90 | 59.50 | 60.90 | 58.94 | 1.67% | 32,983 |
| Feb 11, 2026 | 58.00 | 60.50 | 58.00 | 59.90 | 57.97 | 3.10% | 59,840 |
| Feb 10, 2026 | 59.00 | 59.00 | 57.60 | 58.10 | 56.23 | -1.69% | 19,460 |
| Feb 9, 2026 | 60.00 | 60.00 | 58.30 | 59.10 | 57.20 | 1.03% | 15,976 |
| Feb 6, 2026 | 59.00 | 59.40 | 57.60 | 58.50 | 56.62 | -2.17% | 46,735 |
| Feb 5, 2026 | 60.00 | 60.20 | 59.00 | 59.80 | 57.88 | -1.16% | 34,939 |
| Feb 4, 2026 | 60.40 | 60.90 | 59.30 | 60.50 | 58.55 | 0.50% | 77,366 |
| Feb 3, 2026 | 60.50 | 61.30 | 59.50 | 60.20 | 58.26 | -2.90% | 25,058 |
| Feb 2, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 60.01 | -1.59% | 15,705 |
| Jan 30, 2026 | 64.00 | 64.00 | 62.70 | 63.00 | 60.97 | -1.56% | 36,974 |
| Jan 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 61.94 | -0.78% | 17 |
| Jan 28, 2026 | 64.00 | 64.70 | 64.00 | 64.50 | 62.43 | -0.46% | 17,000 |
| Jan 27, 2026 | 64.00 | 65.00 | 64.00 | 64.80 | 62.72 | 0.62% | 3,166 |
| Jan 26, 2026 | 66.50 | 66.50 | 64.10 | 64.40 | 62.33 | -3.45% | 20,984 |
| Jan 23, 2026 | 63.00 | 66.80 | 63.00 | 66.70 | 64.56 | 5.54% | 56,153 |
| Jan 22, 2026 | 62.70 | 63.50 | 62.70 | 63.20 | 61.17 | -0.47% | 38,005 |
| Jan 21, 2026 | 63.00 | 63.50 | 62.40 | 63.50 | 61.46 | 0.79% | 26,659 |
| Jan 20, 2026 | 62.50 | 63.20 | 62.50 | 63.00 | 60.97 | -0.63% | 20,110 |
| Jan 19, 2026 | 63.00 | 63.40 | 62.60 | 63.40 | 61.36 | -0.94% | 24,243 |
| Jan 16, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 61.94 | 0.79% | 70 |
| Jan 15, 2026 | 63.10 | 63.50 | 63.10 | 63.50 | 61.46 | 0.47% | 6,010 |
| Jan 14, 2026 | 63.50 | 63.50 | 62.70 | 63.20 | 61.17 | -0.47% | 28,955 |
| Jan 13, 2026 | 62.70 | 63.50 | 62.70 | 63.50 | 61.46 | 0.32% | 3,532 |
| Jan 12, 2026 | 64.00 | 64.00 | 63.00 | 63.30 | 61.26 | -1.09% | 4,653 |
| Jan 9, 2026 | 63.10 | 64.00 | 63.10 | 64.00 | 61.94 | - | 8,177 |
| Jan 8, 2026 | 63.50 | 64.00 | 63.00 | 64.00 | 61.94 | 0.79% | 7,026 |
| Jan 7, 2026 | 64.00 | 64.00 | 63.00 | 63.50 | 61.46 | -0.78% | 21,906 |