Kojem International Co., Ltd. (TPEX:7886)
Taiwan · Delayed Price · Currency is TWD 161.50
-4.50 (-2.71%)
At close: Feb 26, 2026
Kojem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 164.50 | 170.00 | 160.50 | 161.50 | 161.50 | -2.71% | 136,633 |
| Feb 25, 2026 | 164.50 | 174.00 | 162.00 | 166.00 | 166.00 | 0.91% | 209,759 |
| Feb 24, 2026 | 174.00 | 175.00 | 159.50 | 164.50 | 164.50 | -7.32% | 285,013 |
| Feb 23, 2026 | 161.00 | 186.50 | 160.00 | 177.50 | 177.50 | 10.59% | 584,409 |
| Feb 11, 2026 | 138.00 | 161.50 | 138.00 | 160.50 | 160.50 | 16.30% | 507,261 |
| Feb 10, 2026 | 135.00 | 146.50 | 129.00 | 138.00 | 138.00 | 3.37% | 136,258 |
| Feb 9, 2026 | 132.00 | 136.00 | 132.00 | 133.50 | 133.50 | 0.38% | 111,347 |
| Feb 6, 2026 | 133.00 | 134.00 | 131.50 | 133.00 | 133.00 | -0.75% | 112,224 |
| Feb 5, 2026 | 134.00 | 136.50 | 133.50 | 134.00 | 134.00 | -1.11% | 20,142 |
| Feb 4, 2026 | 137.50 | 138.00 | 134.00 | 135.50 | 135.50 | - | 60,277 |
| Feb 3, 2026 | 138.00 | 138.00 | 133.50 | 135.50 | 135.50 | -0.37% | 60,598 |
| Feb 2, 2026 | 140.50 | 140.50 | 134.50 | 136.00 | 136.00 | -1.45% | 46,884 |
| Jan 30, 2026 | 142.00 | 142.00 | 137.50 | 138.00 | 138.00 | -2.47% | 52,265 |
| Jan 29, 2026 | 145.50 | 146.50 | 139.00 | 141.50 | 141.50 | -1.74% | 95,773 |
| Jan 28, 2026 | 140.50 | 145.00 | 138.00 | 144.00 | 144.00 | 3.23% | 74,431 |
| Jan 27, 2026 | 144.00 | 150.00 | 137.00 | 139.50 | 139.50 | -5.10% | 143,488 |
| Jan 26, 2026 | 155.50 | 156.00 | 143.50 | 147.00 | 147.00 | -5.77% | 211,416 |
| Jan 23, 2026 | 152.00 | 158.00 | 142.50 | 156.00 | 156.00 | 3.31% | 342,942 |
| Jan 22, 2026 | 127.00 | 161.50 | 126.50 | 151.00 | 151.00 | 19.37% | 410,356 |
| Jan 21, 2026 | 127.50 | 129.50 | 120.50 | 126.50 | 126.50 | -2.32% | 233,286 |
| Jan 20, 2026 | 183.50 | 200.00 | 97.00 | 129.50 | 129.50 | -32.90% | 571,543 |