KNST Co., Ltd. (TPEX:7836)
Taiwan · Delayed Price · Currency is TWD 44.00
-0.20 (-0.45%)
At close: Oct 8, 2026
KNST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.15 | 44.15 | 43.50 | 44.00 | 44.00 | -0.45% | 45,073 |
| Oct 7, 2026 | 44.10 | 44.20 | 43.80 | 44.20 | 44.20 | 0.23% | 3,126 |
| Oct 6, 2026 | 44.15 | 44.15 | 44.10 | 44.10 | 44.10 | -0.11% | 2,042 |
| Oct 5, 2026 | 44.15 | 44.50 | 43.80 | 44.15 | 44.15 | - | 13,107 |
| Oct 2, 2026 | 44.15 | 44.15 | 43.70 | 44.15 | 44.15 | - | 2,052 |
| Oct 1, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.11% | 45 |
| Sep 30, 2026 | 44.20 | 44.20 | 43.35 | 44.10 | 44.10 | -0.23% | 33,380 |
| Sep 29, 2026 | 44.00 | 44.20 | 43.80 | 44.20 | 44.20 | -0.45% | 16,033 |
| Sep 24, 2026 | 44.00 | 44.40 | 43.95 | 44.40 | 44.40 | 0.23% | 12,360 |
| Sep 23, 2026 | 44.40 | 44.50 | 44.00 | 44.30 | 44.30 | -0.23% | 4,122 |
| Sep 22, 2026 | 44.00 | 44.50 | 44.00 | 44.40 | 44.40 | 0.68% | 12,107 |
| Sep 21, 2026 | 44.00 | 44.10 | 43.70 | 44.10 | 44.10 | 0.23% | 27,032 |
| Sep 18, 2026 | 44.00 | 44.10 | 43.70 | 44.00 | 44.00 | 0.46% | 11,160 |
| Sep 17, 2026 | 44.10 | 44.10 | 43.80 | 43.80 | 43.80 | -0.68% | 11,020 |
| Sep 16, 2026 | 43.70 | 44.20 | 43.70 | 44.10 | 44.10 | -0.23% | 14,080 |
| Sep 15, 2026 | 44.00 | 44.20 | 43.80 | 44.20 | 44.20 | -0.45% | 3,089 |
| Sep 14, 2026 | 44.30 | 44.40 | 44.00 | 44.40 | 44.40 | 0.23% | 8,683 |
| Sep 11, 2026 | 44.00 | 44.30 | 43.95 | 44.30 | 44.30 | 0.23% | 9,120 |
| Sep 10, 2026 | 44.15 | 44.20 | 43.40 | 44.20 | 44.20 | 0.11% | 41,199 |
| Sep 9, 2026 | 44.10 | 44.15 | 43.95 | 44.15 | 44.15 | 0.11% | 16,939 |
| Sep 8, 2026 | 44.10 | 44.10 | 43.65 | 44.10 | 44.10 | 0.23% | 6,020 |
| Sep 7, 2026 | 44.00 | 44.10 | 43.80 | 44.00 | 44.00 | - | 17,021 |
| Sep 4, 2026 | 42.70 | 44.00 | 42.70 | 44.00 | 44.00 | 1.15% | 10,012 |
| Sep 3, 2026 | 44.00 | 44.00 | 43.20 | 43.50 | 43.50 | -1.14% | 8,030 |
| Sep 2, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 8,511 |
| Sep 1, 2026 | 43.20 | 44.00 | 42.90 | 44.00 | 44.00 | 1.73% | 18,121 |
| Aug 31, 2026 | 44.30 | 44.30 | 43.00 | 43.25 | 43.25 | -2.37% | 12,083 |
| Aug 28, 2026 | 44.30 | 44.30 | 43.55 | 44.30 | 44.30 | - | 10,233 |
| Aug 27, 2026 | 44.60 | 44.60 | 43.90 | 44.30 | 44.30 | -0.67% | 9,022 |
| Aug 26, 2026 | 44.30 | 44.60 | 44.10 | 44.60 | 44.60 | 1.36% | 14,392 |
| Aug 25, 2026 | 43.95 | 44.00 | 43.65 | 44.00 | 44.00 | 0.11% | 9,059 |
| Aug 24, 2026 | 44.15 | 44.80 | 43.00 | 43.95 | 43.95 | -0.45% | 44,335 |
| Aug 21, 2026 | 43.70 | 44.20 | 43.30 | 44.15 | 44.15 | 0.46% | 10,673 |
| Aug 20, 2026 | 43.90 | 43.95 | 42.75 | 43.95 | 43.95 | 0.11% | 2,096 |
| Aug 19, 2026 | 42.70 | 43.95 | 42.50 | 43.90 | 43.90 | 3.10% | 39,847 |
| Aug 18, 2026 | 44.70 | 44.75 | 44.00 | 44.70 | 42.58 | -0.11% | 13,890 |
| Aug 17, 2026 | 44.60 | 44.75 | 43.90 | 44.75 | 42.63 | 0.34% | 6,707 |
| Aug 14, 2026 | 44.65 | 44.65 | 43.85 | 44.60 | 42.49 | - | 3,424 |
| Aug 13, 2026 | 43.80 | 44.60 | 43.00 | 44.60 | 42.49 | 1.83% | 7,288 |
| Aug 12, 2026 | 43.90 | 43.95 | 43.00 | 43.80 | 41.72 | -0.23% | 14,057 |
| Aug 11, 2026 | 43.00 | 43.90 | 43.00 | 43.90 | 41.82 | 1.97% | 6,507 |
| Aug 10, 2026 | 41.85 | 43.10 | 41.85 | 43.05 | 41.01 | -0.12% | 10,053 |
| Aug 7, 2026 | 43.10 | 43.20 | 42.05 | 43.10 | 41.06 | 0.23% | 9,966 |
| Aug 6, 2026 | 41.00 | 43.20 | 41.00 | 43.00 | 40.96 | 4.88% | 39,418 |
| Aug 5, 2026 | 39.20 | 41.05 | 39.05 | 41.00 | 39.06 | 4.86% | 34,089 |
| Aug 4, 2026 | 39.00 | 39.10 | 39.00 | 39.10 | 37.25 | -0.51% | 1,246 |
| Aug 3, 2026 | 40.45 | 40.45 | 38.30 | 39.30 | 37.44 | -2.84% | 57,237 |
| Jul 31, 2026 | 40.45 | 40.45 | 40.00 | 40.45 | 38.53 | 1.13% | 12,548 |
| Jul 30, 2026 | 40.50 | 41.45 | 38.10 | 40.00 | 38.10 | -3.03% | 76,216 |
| Jul 29, 2026 | 42.90 | 42.90 | 39.95 | 41.25 | 39.30 | -2.25% | 76,513 |