Kojem International Co., Ltd. (TPEX:7886)
Taiwan · Delayed Price · Currency is TWD 83.70
-5.30 (-5.96%)
At close: Jul 29, 2026
Kojem International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 128.50 | 129.00 | 119.00 | 124.00 | 124.00 | -1.98% | 175,081 |
| Jun 24, 2026 | 129.00 | 132.50 | 126.00 | 126.50 | 126.50 | -2.69% | 134,213 |
| Jun 23, 2026 | 137.00 | 143.50 | 129.50 | 130.00 | 130.00 | -8.45% | 133,977 |
| Jun 22, 2026 | 152.00 | 152.00 | 135.00 | 142.00 | 142.00 | -6.27% | 322,583 |
| Jun 18, 2026 | 154.00 | 158.50 | 145.50 | 151.50 | 151.50 | -2.57% | 148,509 |
| Jun 17, 2026 | 158.00 | 158.50 | 152.00 | 155.50 | 155.50 | -1.58% | 27,815 |
| Jun 16, 2026 | 158.50 | 162.00 | 152.50 | 158.00 | 158.00 | -0.94% | 78,422 |
| Jun 15, 2026 | 163.00 | 163.50 | 158.00 | 159.50 | 159.50 | 0.31% | 40,577 |
| Jun 12, 2026 | 157.50 | 163.00 | 156.00 | 159.00 | 159.00 | 2.91% | 73,940 |
| Jun 11, 2026 | 164.00 | 166.00 | 148.50 | 154.50 | 154.50 | -6.65% | 94,096 |
| Jun 10, 2026 | 166.00 | 172.00 | 164.50 | 165.50 | 165.50 | -2.07% | 52,710 |
| Jun 9, 2026 | 165.00 | 172.50 | 164.50 | 169.00 | 169.00 | 0.90% | 59,003 |
| Jun 8, 2026 | 173.00 | 173.00 | 163.50 | 167.50 | 167.50 | -3.46% | 59,546 |
| Jun 5, 2026 | 179.50 | 180.50 | 173.00 | 173.50 | 173.50 | -3.61% | 88,772 |
| Jun 4, 2026 | 189.00 | 189.00 | 179.50 | 180.00 | 180.00 | -2.17% | 68,724 |
| Jun 3, 2026 | 189.00 | 189.00 | 180.00 | 184.00 | 184.00 | -0.27% | 56,320 |
| Jun 2, 2026 | 189.00 | 189.00 | 179.00 | 184.50 | 184.50 | -2.38% | 92,662 |
| Jun 1, 2026 | 192.00 | 195.50 | 189.00 | 189.00 | 189.00 | -1.05% | 57,871 |
| 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 |