Kojem International Co., Ltd. (TPEX:7886)
Taiwan · Delayed Price · Currency is TWD 77.60
-3.40 (-4.20%)
At close: Nov 6, 2026
Kojem International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 77.40 | 78.00 | 74.20 | 77.60 | 77.60 | -4.20% | 65,911 |
| Nov 5, 2026 | 79.50 | 81.00 | 79.00 | 81.00 | 81.00 | 1.89% | 48,733 |
| Nov 4, 2026 | 79.80 | 80.00 | 79.50 | 79.50 | 79.50 | -0.25% | 23,891 |
| Nov 3, 2026 | 80.10 | 81.00 | 79.70 | 79.70 | 79.70 | -1.60% | 28,574 |
| Nov 2, 2026 | 79.80 | 83.50 | 79.80 | 81.00 | 81.00 | 1.50% | 13,155 |
| Oct 30, 2026 | 78.90 | 80.90 | 78.10 | 79.80 | 79.80 | -3.51% | 28,881 |
| Oct 29, 2026 | 82.90 | 82.90 | 79.80 | 82.70 | 82.70 | -0.24% | 6,602 |
| Oct 28, 2026 | 79.80 | 83.60 | 79.80 | 82.90 | 82.90 | 5.07% | 14,075 |
| Oct 27, 2026 | 79.70 | 80.00 | 78.60 | 78.90 | 78.90 | -2.59% | 20,419 |
| Oct 22, 2026 | 82.50 | 84.30 | 80.70 | 81.00 | 81.00 | -2.41% | 29,823 |
| Oct 21, 2026 | 84.20 | 84.50 | 82.50 | 83.00 | 83.00 | -1.43% | 23,227 |
| Oct 20, 2026 | 82.50 | 84.20 | 82.50 | 84.20 | 84.20 | 2.06% | 1,112 |
| Oct 19, 2026 | 85.10 | 85.50 | 80.80 | 82.50 | 82.50 | -3.06% | 37,932 |
| Oct 16, 2026 | 85.90 | 87.20 | 85.10 | 85.10 | 85.10 | -0.82% | 28,910 |
| Oct 15, 2026 | 85.00 | 85.80 | 83.80 | 85.80 | 85.80 | -0.23% | 51,423 |
| Oct 14, 2026 | 84.70 | 86.00 | 84.70 | 86.00 | 86.00 | 1.53% | 17,318 |
| Oct 13, 2026 | 91.30 | 91.30 | 84.60 | 84.70 | 84.70 | -6.20% | 47,501 |
| Oct 12, 2026 | 89.40 | 92.30 | 87.70 | 90.30 | 90.30 | 1.01% | 76,741 |
| Oct 8, 2026 | 91.40 | 91.40 | 87.80 | 89.40 | 89.40 | -2.40% | 59,793 |
| Oct 7, 2026 | 91.30 | 92.40 | 89.00 | 91.60 | 91.60 | 1.78% | 28,284 |
| Oct 6, 2026 | 88.40 | 91.00 | 85.00 | 90.00 | 90.00 | 1.81% | 82,109 |
| Oct 5, 2026 | 88.40 | 89.60 | 84.70 | 88.40 | 88.40 | 1.26% | 59,064 |
| Oct 2, 2026 | 87.90 | 88.10 | 79.60 | 87.30 | 87.30 | -0.68% | 138,801 |
| Oct 1, 2026 | 89.50 | 90.90 | 84.80 | 87.90 | 87.90 | -2.01% | 56,350 |
| Sep 30, 2026 | 91.40 | 91.40 | 89.70 | 89.70 | 89.70 | -1.86% | 27,177 |
| Sep 29, 2026 | 94.40 | 94.60 | 89.90 | 91.40 | 91.40 | 0.88% | 75,738 |
| Sep 24, 2026 | 79.50 | 94.60 | 79.50 | 90.60 | 90.60 | 11.17% | 115,819 |
| Sep 23, 2026 | 80.10 | 82.20 | 79.70 | 81.50 | 81.50 | -0.24% | 20,214 |
| Sep 22, 2026 | 80.60 | 82.30 | 79.70 | 81.70 | 81.70 | -1.09% | 23,971 |
| Sep 21, 2026 | 83.40 | 83.40 | 79.70 | 82.60 | 82.60 | 1.10% | 8,472 |
| Sep 18, 2026 | 80.50 | 83.40 | 80.00 | 81.70 | 81.70 | - | 67,641 |
| Sep 17, 2026 | 83.40 | 83.40 | 80.20 | 81.70 | 81.70 | -0.61% | 40,195 |
| Sep 16, 2026 | 80.50 | 84.70 | 80.50 | 82.20 | 82.20 | -0.84% | 27,298 |
| Sep 15, 2026 | 84.60 | 84.60 | 79.00 | 82.90 | 82.90 | 1.10% | 76,740 |
| Sep 14, 2026 | 87.00 | 92.60 | 81.10 | 82.00 | 82.00 | -5.64% | 174,483 |
| Sep 11, 2026 | 80.90 | 88.00 | 79.70 | 86.90 | 86.90 | 7.42% | 124,403 |
| Sep 10, 2026 | 80.50 | 82.10 | 79.70 | 80.90 | 80.90 | -0.12% | 65,991 |
| Sep 9, 2026 | 81.00 | 83.10 | 80.50 | 81.00 | 81.00 | -0.49% | 21,690 |
| Sep 8, 2026 | 84.50 | 84.80 | 80.30 | 81.40 | 81.40 | -3.67% | 47,445 |
| Sep 7, 2026 | 84.40 | 84.50 | 80.90 | 84.50 | 84.50 | 0.84% | 3,171 |
| Sep 4, 2026 | 84.10 | 84.50 | 80.60 | 83.80 | 83.80 | -3.68% | 36,958 |
| Sep 3, 2026 | 86.20 | 87.30 | 83.60 | 87.00 | 87.00 | 2.47% | 38,822 |
| Sep 2, 2026 | 85.10 | 88.00 | 83.60 | 84.90 | 84.90 | -3.52% | 37,475 |
| Sep 1, 2026 | 90.30 | 90.30 | 86.70 | 88.00 | 88.00 | -2.55% | 27,043 |
| Aug 31, 2026 | 92.50 | 95.00 | 85.20 | 90.30 | 90.30 | -4.95% | 77,122 |
| Aug 28, 2026 | 98.80 | 98.80 | 93.40 | 95.00 | 95.00 | -3.85% | 30,645 |
| Aug 27, 2026 | 99.00 | 99.00 | 94.50 | 98.80 | 98.80 | 1.44% | 9,582 |
| Aug 26, 2026 | 98.90 | 98.90 | 94.50 | 97.40 | 97.40 | -0.61% | 9,946 |
| Aug 25, 2026 | 94.60 | 99.00 | 94.50 | 98.00 | 98.00 | 3.05% | 4,694 |
| Aug 24, 2026 | 94.70 | 98.90 | 94.70 | 95.10 | 95.10 | -3.84% | 3,240 |