KNST Co., Ltd. (TPEX:7836)
Taiwan · Delayed Price · Currency is TWD 42.58
-0.05 (-0.11%)
At close: Aug 18, 2026
KNST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 44.60 | 44.75 | 43.90 | 44.75 | 44.75 | 0.34% | 6,707 |
| Aug 14, 2026 | 44.65 | 44.65 | 43.85 | 44.60 | 44.60 | - | 3,424 |
| Aug 13, 2026 | 43.80 | 44.60 | 43.00 | 44.60 | 44.60 | 1.83% | 7,288 |
| Aug 12, 2026 | 43.90 | 43.95 | 43.00 | 43.80 | 43.80 | -0.23% | 14,057 |
| Aug 11, 2026 | 43.00 | 43.90 | 43.00 | 43.90 | 43.90 | 1.97% | 6,507 |
| Aug 10, 2026 | 41.85 | 43.10 | 41.85 | 43.05 | 43.05 | -0.12% | 10,053 |
| Aug 7, 2026 | 43.10 | 43.20 | 42.05 | 43.10 | 43.10 | 0.23% | 9,966 |
| Aug 6, 2026 | 41.00 | 43.20 | 41.00 | 43.00 | 43.00 | 4.88% | 39,418 |
| Aug 5, 2026 | 39.20 | 41.05 | 39.05 | 41.00 | 41.00 | 4.86% | 34,089 |
| Aug 4, 2026 | 39.00 | 39.10 | 39.00 | 39.10 | 39.10 | -0.51% | 1,246 |
| Aug 3, 2026 | 40.45 | 40.45 | 38.30 | 39.30 | 39.30 | -2.84% | 57,237 |
| Jul 31, 2026 | 40.45 | 40.45 | 40.00 | 40.45 | 40.45 | 1.13% | 12,548 |
| Jul 30, 2026 | 40.50 | 41.45 | 38.10 | 40.00 | 40.00 | -3.03% | 76,216 |
| Jul 29, 2026 | 42.90 | 42.90 | 39.95 | 41.25 | 41.25 | -2.25% | 76,513 |
| Jul 28, 2026 | 45.30 | 45.30 | 41.80 | 42.20 | 42.20 | -7.15% | 50,584 |
| Jul 27, 2026 | 44.85 | 45.45 | 44.85 | 45.45 | 45.45 | -0.44% | 4,010 |
| Jul 24, 2026 | 45.50 | 45.65 | 45.00 | 45.65 | 45.65 | 0.11% | 14,036 |
| Jul 23, 2026 | 45.30 | 45.60 | 45.10 | 45.60 | 45.60 | 0.66% | 12,072 |
| Jul 22, 2026 | 45.00 | 45.30 | 44.90 | 45.30 | 45.30 | 0.67% | 19,003 |
| Jul 21, 2026 | 44.00 | 45.20 | 44.00 | 45.00 | 45.00 | 0.33% | 8,350 |
| Jul 20, 2026 | 45.00 | 45.00 | 44.30 | 44.85 | 44.85 | -0.88% | 8,920 |
| Jul 17, 2026 | 44.80 | 45.50 | 44.80 | 45.25 | 45.25 | -1.20% | 17,032 |
| Jul 16, 2026 | 45.20 | 45.80 | 45.00 | 45.80 | 45.80 | -0.76% | 9,500 |
| Jul 15, 2026 | 45.70 | 46.15 | 45.70 | 46.15 | 46.15 | 0.87% | 22,301 |
| Jul 14, 2026 | 45.60 | 45.90 | 45.60 | 45.75 | 45.75 | -2.66% | 8,388 |
| Jul 13, 2026 | 46.70 | 47.15 | 46.70 | 47.00 | 47.00 | 0.21% | 13,020 |
| Jul 9, 2026 | 46.45 | 47.15 | 46.45 | 46.90 | 46.90 | 0.21% | 26,664 |
| Jul 8, 2026 | 47.00 | 47.15 | 46.00 | 46.80 | 46.80 | -1.06% | 25,174 |
| Jul 7, 2026 | 49.00 | 49.45 | 45.60 | 47.30 | 47.30 | -4.92% | 55,384 |
| Jul 6, 2026 | 49.85 | 49.85 | 49.00 | 49.75 | 49.75 | 0.51% | 5,605 |
| Jul 3, 2026 | 49.95 | 49.95 | 49.05 | 49.50 | 49.50 | -1.00% | 1,056 |
| Jul 2, 2026 | 49.80 | 50.00 | 49.30 | 50.00 | 50.00 | - | 22,208 |
| Jul 1, 2026 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | - | 5,525 |
| Jun 30, 2026 | 50.20 | 50.30 | 50.00 | 50.00 | 50.00 | -0.79% | 16,439 |
| Jun 29, 2026 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | -0.79% | 19,603 |
| Jun 26, 2026 | 50.50 | 50.90 | 50.00 | 50.80 | 50.80 | -0.78% | 18,036 |
| Jun 25, 2026 | 50.80 | 51.20 | 50.50 | 51.20 | 51.20 | 0.39% | 80,230 |
| Jun 24, 2026 | 51.00 | 51.20 | 49.80 | 51.00 | 51.00 | 0.20% | 51,002 |
| Jun 23, 2026 | 51.40 | 51.50 | 50.50 | 50.90 | 50.90 | -0.20% | 111,005 |
| Jun 22, 2026 | 51.10 | 51.20 | 50.20 | 51.00 | 51.00 | -0.20% | 104,673 |
| Jun 18, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.20% | 3,240 |
| Jun 17, 2026 | 51.40 | 51.40 | 50.50 | 51.00 | 51.00 | - | 14,170 |
| Jun 16, 2026 | 50.40 | 52.00 | 50.40 | 51.00 | 51.00 | -0.39% | 26,409 |
| Jun 15, 2026 | 51.10 | 51.20 | 51.10 | 51.20 | 51.20 | -3.40% | 2,000 |
| Jun 12, 2026 | 51.90 | 53.00 | 51.80 | 53.00 | 53.00 | 0.19% | 16,301 |
| Jun 11, 2026 | 52.00 | 52.90 | 51.20 | 52.90 | 52.90 | 0.95% | 15,723 |
| Jun 10, 2026 | 49.95 | 52.40 | 49.90 | 52.40 | 52.40 | 1.75% | 35,800 |
| Jun 9, 2026 | 50.60 | 52.40 | 50.60 | 51.50 | 51.50 | 0.59% | 10,136 |
| Jun 8, 2026 | 50.80 | 51.50 | 50.60 | 51.20 | 51.20 | 0.39% | 17,369 |
| Jun 5, 2026 | 51.10 | 51.40 | 50.80 | 51.00 | 51.00 | -0.78% | 12,476 |