Ken Sean Industries Co., Ltd. (TPEX:7925)
Taiwan · Delayed Price · Currency is TWD 69.50
-3.70 (-5.05%)
At close: Nov 6, 2026
Ken Sean Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 73.20 | 73.30 | 69.50 | 69.50 | 69.50 | -5.05% | 11,000 |
| Nov 5, 2026 | 72.30 | 73.20 | 72.30 | 73.20 | 73.20 | -2.40% | 4,380 |
| Nov 4, 2026 | 75.90 | 75.90 | 74.50 | 75.00 | 75.00 | 3.59% | 11,800 |
| Nov 3, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.41% | 2,000 |
| Nov 2, 2026 | 73.30 | 74.00 | 72.20 | 72.70 | 72.70 | -2.42% | 17,261 |
| Oct 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | 1,000 |
| Oct 28, 2026 | 74.80 | 76.00 | 74.80 | 76.00 | 76.00 | 1.33% | 4,010 |
| Oct 27, 2026 | 78.90 | 78.90 | 75.00 | 75.00 | 75.00 | -3.85% | 5,107 |
| Oct 22, 2026 | 76.30 | 78.00 | 75.70 | 78.00 | 78.00 | 2.36% | 7,110 |
| Oct 21, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - | 1,000 |
| Oct 20, 2026 | 76.20 | 76.20 | 73.40 | 76.20 | 76.20 | - | 6,100 |
| Oct 19, 2026 | 76.00 | 76.20 | 75.00 | 76.20 | 76.20 | -0.52% | 12,003 |
| Oct 16, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.26% | 3,000 |
| Oct 15, 2026 | 75.70 | 76.40 | 75.00 | 76.40 | 76.40 | -0.52% | 14,400 |
| Oct 14, 2026 | 75.70 | 76.80 | 75.70 | 76.80 | 76.80 | -0.26% | 6,003 |
| Oct 13, 2026 | 76.70 | 77.00 | 76.70 | 77.00 | 77.00 | -0.65% | 10,000 |
| Oct 12, 2026 | 77.10 | 78.10 | 77.10 | 77.50 | 77.50 | - | 9,000 |
| Oct 8, 2026 | 77.10 | 77.50 | 77.10 | 77.50 | 77.50 | 0.39% | 4,000 |
| Oct 7, 2026 | 77.10 | 77.90 | 77.10 | 77.20 | 77.20 | -0.90% | 5,100 |
| Oct 6, 2026 | 77.70 | 77.90 | 77.70 | 77.90 | 77.90 | -0.13% | 3,130 |
| Oct 5, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | - | 12,030 |
| Oct 2, 2026 | 76.70 | 78.00 | 76.70 | 78.00 | 78.00 | 1.30% | 16,600 |
| Oct 1, 2026 | 77.00 | 77.00 | 76.70 | 77.00 | 77.00 | -2.04% | 4,000 |
| Sep 30, 2026 | 77.00 | 78.60 | 76.20 | 78.60 | 78.60 | 2.61% | 6,101 |
| Sep 29, 2026 | 76.50 | 76.60 | 76.00 | 76.60 | 76.60 | - | 14,000 |
| 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 |