Kojem International Co., Ltd. (TPEX:7886)
Taiwan · Delayed Price · Currency is TWD 182.00
-4.00 (-2.15%)
At close: May 28, 2026
Kojem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 184.50 | 197.00 | 183.50 | 191.00 | 191.00 | 4.95% | 101,726 |
| May 28, 2026 | 184.00 | 187.00 | 181.50 | 182.00 | 182.00 | -2.15% | 67,357 |
| May 27, 2026 | 185.00 | 192.50 | 184.00 | 186.00 | 186.00 | 0.54% | 63,494 |
| May 26, 2026 | 191.50 | 191.50 | 185.00 | 185.00 | 185.00 | -2.37% | 33,710 |
| May 25, 2026 | 192.00 | 193.00 | 185.00 | 189.50 | 189.50 | -1.30% | 69,531 |
| May 22, 2026 | 187.50 | 192.00 | 186.00 | 192.00 | 192.00 | 2.40% | 68,574 |
| May 21, 2026 | 186.00 | 196.00 | 186.00 | 187.50 | 187.50 | 4.17% | 42,299 |
| May 20, 2026 | 188.50 | 190.00 | 180.00 | 180.00 | 180.00 | -4.76% | 96,818 |
| May 19, 2026 | 201.50 | 201.50 | 187.50 | 189.00 | 189.00 | -5.26% | 144,925 |
| May 18, 2026 | 200.50 | 203.50 | 193.00 | 199.50 | 199.50 | -0.25% | 86,341 |
| May 15, 2026 | 212.50 | 215.00 | 195.50 | 200.00 | 200.00 | -4.99% | 277,987 |
| May 14, 2026 | 204.00 | 228.00 | 204.00 | 210.50 | 210.50 | 4.21% | 273,617 |
| May 13, 2026 | 197.00 | 211.00 | 193.00 | 202.00 | 202.00 | 3.06% | 105,752 |
| May 12, 2026 | 197.00 | 201.50 | 194.00 | 196.00 | 196.00 | -0.51% | 72,933 |
| May 11, 2026 | 199.00 | 200.00 | 196.00 | 197.00 | 197.00 | -2.72% | 111,393 |
| May 8, 2026 | 201.00 | 209.00 | 198.00 | 202.50 | 202.50 | -1.70% | 106,651 |
| May 7, 2026 | 208.50 | 211.00 | 201.50 | 206.00 | 206.00 | -1.20% | 112,794 |
| May 6, 2026 | 218.00 | 222.00 | 203.50 | 208.50 | 208.50 | -5.01% | 142,803 |
| May 5, 2026 | 221.50 | 233.00 | 217.50 | 219.50 | 219.50 | -0.68% | 246,692 |
| May 4, 2026 | 199.50 | 222.50 | 199.50 | 221.00 | 221.00 | 9.41% | 319,492 |
| Apr 30, 2026 | 198.50 | 204.00 | 198.50 | 202.00 | 202.00 | 1.76% | 96,458 |
| Apr 29, 2026 | 202.00 | 203.50 | 198.50 | 198.50 | 198.50 | -4.34% | 133,101 |
| Apr 28, 2026 | 200.00 | 207.50 | 199.50 | 207.50 | 207.50 | 6.96% | 143,694 |
| Apr 27, 2026 | 219.00 | 220.00 | 194.00 | 194.00 | 194.00 | -11.42% | 320,429 |
| Apr 24, 2026 | 222.50 | 226.00 | 209.00 | 219.00 | 219.00 | -2.23% | 140,407 |
| Apr 23, 2026 | 237.50 | 240.50 | 210.50 | 224.00 | 224.00 | -6.86% | 451,864 |
| Apr 22, 2026 | 252.00 | 252.00 | 238.00 | 240.50 | 240.50 | -3.41% | 318,062 |
| Apr 21, 2026 | 253.00 | 271.50 | 233.00 | 249.00 | 249.00 | -1.58% | 470,321 |
| Apr 20, 2026 | 247.50 | 260.00 | 237.00 | 253.00 | 253.00 | 2.22% | 667,815 |
| Apr 17, 2026 | 213.00 | 248.00 | 211.50 | 247.50 | 247.50 | 16.20% | 854,386 |
| Apr 16, 2026 | 213.00 | 214.00 | 209.50 | 213.00 | 213.00 | 0.47% | 212,185 |
| Apr 15, 2026 | 215.50 | 219.50 | 205.50 | 212.00 | 212.00 | -1.62% | 207,845 |
| Apr 14, 2026 | 222.00 | 230.50 | 210.50 | 215.50 | 215.50 | -2.71% | 326,943 |
| Apr 13, 2026 | 219.00 | 233.00 | 214.00 | 221.50 | 221.50 | 1.61% | 327,527 |
| Apr 10, 2026 | 229.00 | 230.00 | 207.50 | 218.00 | 218.00 | -4.39% | 372,395 |
| Apr 9, 2026 | 202.00 | 230.00 | 199.00 | 228.00 | 228.00 | 13.43% | 635,631 |
| Apr 8, 2026 | 196.00 | 202.00 | 195.50 | 201.00 | 201.00 | 2.55% | 354,212 |
| Apr 7, 2026 | 189.00 | 196.00 | 183.50 | 196.00 | 196.00 | 5.95% | 97,205 |
| Apr 2, 2026 | 190.00 | 193.00 | 182.00 | 185.00 | 185.00 | -4.15% | 110,427 |
| Apr 1, 2026 | 187.00 | 202.00 | 187.00 | 193.00 | 193.00 | 3.76% | 201,773 |
| Mar 31, 2026 | 193.00 | 194.50 | 173.50 | 186.00 | 186.00 | -5.58% | 305,805 |
| Mar 30, 2026 | 195.00 | 200.00 | 190.00 | 197.00 | 197.00 | -1.50% | 277,242 |
| 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 |