KNST Co., Ltd. (TPEX:7836)
Taiwan · Delayed Price · Currency is TWD 45.45
-0.20 (-0.44%)
At close: Jul 27, 2026
KNST Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 45.30 | 45.30 | 41.80 | 45.60 | 45.60 | 0.33% | 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 |
| Jun 4, 2026 | 51.00 | 51.70 | 51.00 | 51.40 | 51.40 | -1.91% | 24,612 |
| Jun 3, 2026 | 52.40 | 52.40 | 51.60 | 52.40 | 52.40 | 0.38% | 1,521 |
| 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 |