KNST Co., Ltd. (TPEX:7836)
Taiwan · Delayed Price · Currency is TWD 52.20
+0.20 (0.38%)
At close: Jun 2, 2026
KNST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 52.00 | 52.40 | 51.00 | 52.20 | 52.20 | 0.38% | 11,102 |
| Jun 1, 2026 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | -0.38% | 17,694 |
| May 29, 2026 | 52.80 | 52.80 | 51.00 | 52.20 | 52.20 | -0.38% | 36,500 |
| May 28, 2026 | 54.00 | 54.20 | 50.50 | 52.40 | 52.40 | -4.55% | 40,323 |
| May 27, 2026 | 54.10 | 54.90 | 54.10 | 54.90 | 54.90 | 0.37% | 3,508 |
| May 26, 2026 | 54.10 | 54.70 | 54.10 | 54.70 | 54.70 | 0.37% | 7,707 |
| May 25, 2026 | 54.30 | 54.50 | 54.30 | 54.50 | 54.50 | -0.91% | 6,100 |
| May 22, 2026 | 55.00 | 55.00 | 53.60 | 55.00 | 55.00 | - | 17,123 |
| May 21, 2026 | 54.80 | 55.00 | 53.60 | 55.00 | 55.00 | 0.36% | 22,625 |
| May 20, 2026 | 54.00 | 54.80 | 53.60 | 54.80 | 54.80 | 1.48% | 18,350 |
| May 19, 2026 | 53.10 | 54.20 | 53.00 | 54.00 | 54.00 | 1.69% | 38,155 |
| May 18, 2026 | 53.00 | 54.00 | 53.00 | 53.10 | 53.10 | 1.72% | 254,429 |
| May 15, 2026 | 52.40 | 52.70 | 52.20 | 52.20 | 52.20 | 0.58% | 18,060 |
| May 14, 2026 | 51.80 | 52.20 | 51.60 | 51.90 | 51.90 | - | 28,380 |
| May 13, 2026 | 51.60 | 52.20 | 51.20 | 51.90 | 51.90 | -0.19% | 36,524 |
| May 12, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 26,345 |
| May 11, 2026 | 52.40 | 52.40 | 51.40 | 52.00 | 52.00 | - | 43,267 |
| May 8, 2026 | 52.70 | 52.70 | 51.80 | 52.00 | 52.00 | -1.14% | 25,682 |
| May 7, 2026 | 53.00 | 53.00 | 52.40 | 52.60 | 52.60 | -0.75% | 11,661 |
| May 6, 2026 | 53.00 | 53.10 | 52.80 | 53.00 | 53.00 | -1.12% | 16,778 |
| May 5, 2026 | 53.00 | 53.90 | 53.00 | 53.60 | 53.60 | 0.56% | 3,119 |
| May 4, 2026 | 54.00 | 54.00 | 52.80 | 53.30 | 53.30 | -0.37% | 28,176 |
| Apr 30, 2026 | 54.50 | 54.50 | 53.20 | 53.50 | 53.50 | -1.65% | 36,629 |
| Apr 29, 2026 | 54.90 | 54.90 | 54.00 | 54.40 | 54.40 | -0.18% | 27,750 |
| Apr 28, 2026 | 56.30 | 56.30 | 54.20 | 54.50 | 54.50 | -3.37% | 65,429 |
| Apr 27, 2026 | 57.00 | 57.00 | 55.80 | 56.40 | 56.40 | -1.05% | 53,935 |
| Apr 24, 2026 | 57.50 | 57.90 | 57.00 | 57.00 | 57.00 | -1.38% | 78,585 |
| Apr 23, 2026 | 58.40 | 58.60 | 56.60 | 57.80 | 57.80 | -0.86% | 34,639 |
| Apr 22, 2026 | 59.00 | 59.40 | 58.00 | 58.30 | 58.30 | 0.17% | 9,956 |
| Apr 21, 2026 | 59.90 | 59.90 | 57.90 | 58.20 | 58.20 | -1.36% | 30,902 |
| Apr 20, 2026 | 59.70 | 60.00 | 58.50 | 59.00 | 59.00 | -1.17% | 43,478 |
| Apr 17, 2026 | 59.40 | 60.40 | 59.00 | 59.70 | 59.70 | 1.19% | 111,180 |
| Apr 16, 2026 | 59.80 | 59.80 | 58.80 | 59.00 | 59.00 | -1.17% | 26,346 |
| Apr 15, 2026 | 60.00 | 61.50 | 58.30 | 59.70 | 59.70 | -2.77% | 850,496 |
| Apr 14, 2026 | 57.90 | 62.50 | 57.90 | 61.40 | 61.40 | 7.16% | 908,143 |
| Apr 13, 2026 | 57.00 | 57.50 | 56.60 | 57.30 | 57.30 | 0.35% | 1,033,588 |
| Apr 10, 2026 | 57.50 | 57.50 | 57.00 | 57.10 | 57.10 | 0.18% | 1,012,006 |
| Apr 9, 2026 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | - | 2,050 |
| Apr 8, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 57.00 | - | 32,811 |
| Apr 7, 2026 | 57.00 | 57.40 | 57.00 | 57.00 | 57.00 | - | 55,749 |
| Apr 2, 2026 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | -1.04% | 35,005 |
| Apr 1, 2026 | 57.00 | 57.60 | 57.00 | 57.60 | 57.60 | 0.52% | 12,034 |
| Mar 31, 2026 | 57.00 | 58.00 | 56.90 | 57.30 | 57.30 | -0.35% | 80,629 |
| Mar 30, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | -0.35% | 41,059 |
| 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 |