Ken Sean Industries Co., Ltd. (TPEX:7925)
Taiwan · Delayed Price · Currency is TWD 76.60
-0.20 (-0.26%)
At close: Sep 24, 2026
Ken Sean Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 76.50 | 76.70 | 76.30 | 76.60 | 76.60 | -0.26% | 10,200 |
| Sep 23, 2026 | 77.10 | 77.10 | 76.70 | 76.80 | 76.80 | 1.45% | 3,200 |
| Sep 22, 2026 | 77.10 | 77.10 | 75.70 | 75.70 | 75.70 | -1.69% | 15,000 |
| Sep 21, 2026 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | -0.26% | 6,050 |
| Sep 18, 2026 | 77.30 | 77.30 | 77.20 | 77.20 | 77.20 | -0.13% | 6,000 |
| Sep 17, 2026 | 74.00 | 77.30 | 74.00 | 77.30 | 77.30 | -0.13% | 3,100 |
| Sep 16, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.13% | 1,000 |
| Sep 15, 2026 | 75.30 | 77.50 | 75.30 | 77.50 | 77.50 | -0.26% | 7,000 |
| Sep 14, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 2.78% | 5 |
| Sep 11, 2026 | 76.00 | 76.00 | 75.50 | 75.60 | 75.60 | -0.53% | 4,150 |
| Sep 10, 2026 | 75.10 | 76.00 | 75.10 | 76.00 | 76.00 | 1.20% | 6,250 |
| Sep 9, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.13% | 500 |
| Sep 8, 2026 | 77.00 | 77.30 | 75.20 | 75.20 | 75.20 | -3.59% | 9,187 |
| Sep 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | 1 |
| Sep 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 3,000 |
| Sep 3, 2026 | 78.00 | 78.10 | 77.00 | 78.00 | 78.00 | - | 42,120 |
| Sep 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 2,000 |
| Aug 31, 2026 | 76.00 | 78.00 | 75.60 | 78.00 | 78.00 | 2.23% | 2,014 |
| Aug 28, 2026 | 75.10 | 78.00 | 75.10 | 76.30 | 76.30 | -0.13% | 11,657 |
| Aug 27, 2026 | 76.00 | 77.00 | 76.00 | 76.40 | 76.40 | -2.43% | 3,000 |
| Aug 26, 2026 | 77.00 | 78.30 | 77.00 | 78.30 | 78.30 | 1.69% | 2,000 |
| Aug 25, 2026 | 77.30 | 77.30 | 77.00 | 77.00 | 77.00 | -2.16% | 2,000 |
| Aug 24, 2026 | 77.10 | 78.70 | 77.00 | 78.70 | 78.70 | 2.08% | 11,601 |
| Aug 20, 2026 | 77.10 | 78.70 | 77.10 | 77.10 | 77.10 | -2.65% | 9,516 |
| Aug 19, 2026 | 77.70 | 79.20 | 77.00 | 79.20 | 79.20 | 1.80% | 20,000 |
| Aug 18, 2026 | 78.00 | 78.80 | 77.70 | 77.80 | 77.80 | -0.89% | 15,945 |
| Aug 17, 2026 | 77.90 | 78.90 | 77.70 | 78.50 | 78.50 | 0.77% | 8,205 |
| Aug 14, 2026 | 78.20 | 79.60 | 77.90 | 77.90 | 77.90 | -2.26% | 13,100 |
| Aug 13, 2026 | 79.70 | 79.70 | 77.80 | 79.70 | 79.70 | 2.18% | 11,002 |
| Aug 12, 2026 | 78.00 | 79.80 | 78.00 | 78.00 | 78.00 | -0.64% | 9,308 |
| Aug 11, 2026 | 77.00 | 80.90 | 77.00 | 78.50 | 78.50 | -1.75% | 22,131 |
| Aug 10, 2026 | 81.50 | 81.50 | 77.60 | 79.90 | 79.90 | -2.32% | 27,673 |
| Aug 7, 2026 | 82.00 | 82.10 | 78.10 | 81.80 | 81.80 | 1.74% | 13,031 |
| Aug 6, 2026 | 75.50 | 83.90 | 75.50 | 80.40 | 80.40 | 5.79% | 35,762 |
| Aug 5, 2026 | 75.80 | 76.70 | 75.70 | 76.00 | 76.00 | -4.28% | 11,822 |
| Aug 4, 2026 | 75.30 | 79.50 | 75.30 | 79.40 | 79.40 | 0.25% | 21,920 |