Kojem International Co., Ltd. (TPEX:7886)
Taiwan · Delayed Price · Currency is TWD 200.00
-10.00 (-4.76%)
At close: Mar 27, 2026
Kojem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 211.00 | 211.00 | 188.50 | 200.00 | 200.00 | -4.76% | 468,632 |
| Mar 26, 2026 | 194.50 | 222.00 | 193.50 | 210.00 | 210.00 | 7.97% | 914,942 |
| Mar 25, 2026 | 185.00 | 194.50 | 174.50 | 194.50 | 194.50 | 2.37% | 596,291 |
| Mar 24, 2026 | 231.50 | 242.00 | 178.50 | 190.00 | 190.00 | -17.93% | 980,993 |
| Mar 23, 2026 | 190.00 | 235.50 | 176.00 | 231.50 | 231.50 | 21.84% | 1,718,245 |
| Mar 20, 2026 | 153.50 | 194.00 | 149.00 | 190.00 | 190.00 | 23.78% | 1,213,967 |
| Mar 19, 2026 | 149.50 | 155.50 | 145.50 | 153.50 | 153.50 | 4.78% | 261,714 |
| Mar 18, 2026 | 150.50 | 150.50 | 144.50 | 146.50 | 146.50 | -2.33% | 117,488 |
| Mar 17, 2026 | 151.50 | 153.50 | 148.00 | 150.00 | 150.00 | -3.23% | 203,173 |
| Mar 16, 2026 | 149.50 | 157.00 | 147.00 | 155.00 | 155.00 | 5.44% | 255,642 |
| Mar 13, 2026 | 146.00 | 153.50 | 141.00 | 147.00 | 147.00 | 0.68% | 118,331 |
| Mar 12, 2026 | 153.50 | 154.00 | 144.00 | 146.00 | 146.00 | -4.89% | 119,765 |
| Mar 11, 2026 | 140.00 | 158.50 | 140.00 | 153.50 | 153.50 | 6.60% | 153,992 |
| Mar 10, 2026 | 145.50 | 145.50 | 141.50 | 144.00 | 144.00 | 2.86% | 49,630 |
| Mar 9, 2026 | 149.00 | 150.00 | 136.50 | 140.00 | 140.00 | -7.28% | 49,018 |
| Mar 6, 2026 | 152.00 | 155.50 | 149.50 | 151.00 | 151.00 | -1.95% | 77,245 |
| Mar 5, 2026 | 154.50 | 161.00 | 152.50 | 154.00 | 154.00 | 1.65% | 99,946 |
| Mar 4, 2026 | 163.50 | 165.00 | 151.00 | 151.50 | 151.50 | -9.82% | 273,313 |
| Mar 3, 2026 | 164.00 | 179.50 | 164.00 | 168.00 | 168.00 | 2.75% | 310,378 |
| Mar 2, 2026 | 158.00 | 166.00 | 154.50 | 163.50 | 163.50 | 1.24% | 159,347 |
| 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 |