Kojem International Co., Ltd. (TPEX:7886)
Taiwan · Delayed Price · Currency is TWD 83.80
-3.20 (-3.68%)
At close: Sep 4, 2026
Kojem International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 84.10 | 84.50 | 80.60 | 89.00 | 89.00 | 2.30% | 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 |
| Aug 21, 2026 | 98.90 | 98.90 | 94.70 | 98.90 | 98.90 | - | 5,044 |
| Aug 20, 2026 | 98.90 | 98.90 | 94.70 | 98.90 | 98.90 | 1.85% | 112 |
| Aug 19, 2026 | 99.00 | 99.60 | 96.70 | 97.10 | 97.10 | -2.22% | 10,030 |
| Aug 18, 2026 | 99.70 | 102.50 | 98.70 | 99.30 | 99.30 | -2.17% | 18,493 |
| Aug 17, 2026 | 103.00 | 103.50 | 99.10 | 101.50 | 101.50 | -1.46% | 11,391 |
| Aug 14, 2026 | 103.00 | 103.00 | 102.50 | 103.00 | 103.00 | - | 3,111 |
| Aug 13, 2026 | 103.50 | 103.50 | 99.60 | 103.00 | 103.00 | -0.48% | 12,671 |
| Aug 12, 2026 | 103.00 | 104.00 | 99.00 | 103.50 | 103.50 | 4.44% | 63,626 |
| Aug 11, 2026 | 95.30 | 106.50 | 95.00 | 99.10 | 99.10 | 4.54% | 94,625 |
| Aug 10, 2026 | 89.10 | 95.30 | 88.80 | 94.80 | 94.80 | 3.38% | 62,077 |
| Aug 7, 2026 | 95.90 | 95.90 | 91.20 | 91.70 | 91.70 | -4.38% | 25,631 |
| Aug 6, 2026 | 94.80 | 97.00 | 92.70 | 95.90 | 95.90 | -0.93% | 44,371 |
| Aug 5, 2026 | 84.70 | 97.10 | 84.30 | 96.80 | 96.80 | 14.29% | 70,033 |
| Aug 4, 2026 | 83.30 | 84.70 | 80.70 | 84.70 | 84.70 | 1.68% | 31,226 |
| Aug 3, 2026 | 80.00 | 83.80 | 80.00 | 83.30 | 83.30 | -0.95% | 29,844 |
| Jul 31, 2026 | 80.00 | 84.20 | 80.00 | 84.10 | 84.10 | 4.47% | 92,270 |
| Jul 30, 2026 | 83.70 | 83.80 | 79.70 | 80.50 | 80.50 | -3.82% | 48,656 |
| Jul 29, 2026 | 89.50 | 89.50 | 81.30 | 83.70 | 83.70 | -5.96% | 69,883 |
| Jul 28, 2026 | 92.30 | 92.30 | 89.00 | 89.00 | 89.00 | -5.32% | 31,390 |
| Jul 27, 2026 | 95.50 | 95.80 | 92.50 | 94.00 | 94.00 | -1.88% | 37,500 |
| Jul 24, 2026 | 100.00 | 100.00 | 95.50 | 95.80 | 95.80 | -2.64% | 38,480 |
| Jul 23, 2026 | 101.00 | 101.00 | 98.00 | 98.40 | 98.40 | -1.60% | 25,880 |
| Jul 22, 2026 | 97.60 | 100.50 | 97.60 | 100.00 | 100.00 | - | 10,239 |
| Jul 21, 2026 | 100.50 | 100.50 | 99.50 | 100.00 | 100.00 | 1.01% | 17,447 |
| Jul 20, 2026 | 101.00 | 103.50 | 97.70 | 99.00 | 99.00 | -1.98% | 81,382 |
| Jul 17, 2026 | 112.00 | 112.50 | 101.00 | 101.00 | 101.00 | -11.79% | 32,716 |
| Jul 16, 2026 | 116.50 | 116.50 | 111.50 | 114.50 | 114.50 | -1.72% | 13,398 |
| Jul 15, 2026 | 105.50 | 116.50 | 105.50 | 116.50 | 116.50 | 10.43% | 54,464 |
| Jul 14, 2026 | 115.00 | 115.00 | 99.70 | 105.50 | 105.50 | -7.86% | 84,707 |
| Jul 13, 2026 | 120.00 | 120.00 | 113.50 | 114.50 | 114.50 | -1.72% | 32,165 |
| Jul 9, 2026 | 121.50 | 121.50 | 116.50 | 116.50 | 116.50 | -3.72% | 24,230 |
| Jul 8, 2026 | 121.50 | 122.00 | 119.50 | 121.00 | 121.00 | 1.26% | 7,912 |
| Jul 7, 2026 | 118.50 | 123.00 | 118.50 | 119.50 | 119.50 | -0.83% | 30,986 |
| Jul 6, 2026 | 117.00 | 120.50 | 116.50 | 120.50 | 120.50 | 4.78% | 55,424 |
| Jul 3, 2026 | 130.00 | 130.00 | 115.00 | 115.00 | 115.00 | -13.53% | 126,920 |
| Jul 2, 2026 | 139.00 | 139.00 | 128.00 | 133.00 | 133.00 | -4.32% | 28,133 |
| Jul 1, 2026 | 120.50 | 139.00 | 120.00 | 139.00 | 139.00 | 15.35% | 106,824 |
| Jun 30, 2026 | 116.50 | 125.50 | 116.50 | 120.50 | 120.50 | 2.99% | 35,526 |
| Jun 29, 2026 | 115.50 | 120.50 | 115.50 | 117.00 | 117.00 | 1.30% | 57,857 |
| Jun 26, 2026 | 120.00 | 125.00 | 114.00 | 115.50 | 115.50 | -6.85% | 98,776 |