Koryo Electronics Co., Ltd. (TPEX:8032)
Taiwan · Delayed Price · Currency is TWD 45.10
+0.60 (1.35%)
Sep 17, 2025, 9:50 AM CST
Koryo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 44.65 | 45.00 | 44.20 | 44.50 | 44.50 | 0.34% | 116,114 |
| Sep 15, 2025 | 44.65 | 44.85 | 43.60 | 44.35 | 44.35 | -1.22% | 274,296 |
| Sep 12, 2025 | 46.55 | 47.30 | 44.85 | 44.90 | 44.90 | -1.54% | 391,311 |
| Sep 11, 2025 | 48.65 | 48.65 | 45.50 | 45.60 | 45.60 | -3.59% | 651,923 |
| Sep 10, 2025 | 45.40 | 48.50 | 44.50 | 47.30 | 47.30 | 6.77% | 1,398,898 |
| Sep 9, 2025 | 45.50 | 45.85 | 44.30 | 44.30 | 44.30 | -0.89% | 243,890 |
| Sep 8, 2025 | 45.10 | 45.20 | 44.00 | 44.70 | 44.70 | -0.22% | 189,469 |
| Sep 5, 2025 | 44.75 | 45.35 | 44.75 | 44.80 | 44.80 | 0.22% | 174,905 |
| Sep 4, 2025 | 44.80 | 45.65 | 44.25 | 44.70 | 44.70 | - | 250,002 |
| Sep 3, 2025 | 44.70 | 45.75 | 44.25 | 44.70 | 44.70 | - | 564,872 |
| Sep 2, 2025 | 50.20 | 52.00 | 44.70 | 44.70 | 44.70 | -8.31% | 3,282,055 |
| Sep 1, 2025 | 47.45 | 48.75 | 47.45 | 48.75 | 48.75 | 9.92% | 670,603 |
| Aug 29, 2025 | 45.75 | 46.10 | 44.35 | 44.35 | 44.35 | -2.21% | 179,698 |
| Aug 28, 2025 | 46.00 | 46.50 | 45.35 | 45.35 | 45.35 | -0.87% | 230,394 |
| Aug 27, 2025 | 47.00 | 47.00 | 45.65 | 45.75 | 45.75 | -0.87% | 232,812 |
| Aug 26, 2025 | 46.45 | 48.95 | 45.25 | 46.15 | 46.15 | -0.54% | 1,389,903 |
| Aug 25, 2025 | 44.60 | 47.80 | 44.60 | 46.40 | 46.40 | 6.06% | 841,215 |
| Aug 22, 2025 | 45.60 | 46.40 | 43.45 | 43.75 | 43.75 | -2.89% | 312,144 |
| Aug 21, 2025 | 43.90 | 46.40 | 43.90 | 45.05 | 45.05 | 3.92% | 350,384 |
| Aug 20, 2025 | 45.35 | 45.35 | 43.05 | 43.35 | 43.35 | -4.41% | 293,482 |
| Aug 19, 2025 | 48.40 | 48.40 | 45.10 | 45.35 | 45.35 | -5.72% | 612,139 |
| Aug 18, 2025 | 47.95 | 49.20 | 47.75 | 48.10 | 48.10 | 1.37% | 550,302 |
| Aug 15, 2025 | 48.10 | 48.10 | 47.15 | 47.45 | 47.45 | -1.35% | 273,698 |
| Aug 14, 2025 | 48.65 | 49.50 | 47.20 | 48.10 | 48.10 | -1.84% | 680,468 |
| Aug 13, 2025 | 47.70 | 50.40 | 47.10 | 49.00 | 47.90 | 4.26% | 1,285,079 |
| Aug 12, 2025 | 47.80 | 48.35 | 46.70 | 47.00 | 45.94 | -1.57% | 340,815 |
| Aug 11, 2025 | 50.00 | 50.10 | 47.75 | 47.75 | 46.68 | -2.15% | 317,194 |
| Aug 8, 2025 | 48.60 | 49.95 | 48.00 | 48.80 | 47.70 | 2.20% | 737,960 |
| Aug 7, 2025 | 48.80 | 50.70 | 47.20 | 47.75 | 46.68 | 0.63% | 1,046,851 |
| Aug 6, 2025 | 47.20 | 49.30 | 47.20 | 47.45 | 46.38 | -2.77% | 693,232 |
| Aug 5, 2025 | 49.60 | 50.30 | 48.40 | 48.80 | 47.70 | -2.01% | 852,372 |
| Aug 4, 2025 | 49.85 | 50.10 | 48.40 | 49.80 | 48.68 | -1.19% | 1,229,500 |
| Aug 1, 2025 | 48.40 | 52.20 | 47.70 | 50.40 | 49.27 | 3.17% | 6,376,025 |
| Jul 31, 2025 | 46.40 | 48.85 | 46.00 | 48.85 | 47.75 | 9.90% | 5,953,266 |
| Jul 30, 2025 | 42.20 | 44.45 | 42.20 | 44.45 | 43.45 | 9.89% | 614,001 |
| Jul 29, 2025 | 40.75 | 41.30 | 40.45 | 40.45 | 39.54 | -2.06% | 120,844 |
| Jul 28, 2025 | 41.50 | 41.70 | 40.90 | 41.30 | 40.37 | 0.49% | 54,115 |
| Jul 25, 2025 | 41.60 | 41.75 | 41.05 | 41.10 | 40.18 | -1.20% | 76,143 |
| Jul 24, 2025 | 42.35 | 42.50 | 41.00 | 41.60 | 40.67 | -0.72% | 58,248 |
| Jul 23, 2025 | 41.40 | 42.30 | 41.20 | 41.90 | 40.96 | 3.20% | 142,247 |
| Jul 22, 2025 | 42.20 | 42.90 | 40.60 | 40.60 | 39.69 | -2.99% | 165,722 |
| Jul 21, 2025 | 42.35 | 42.35 | 41.30 | 41.85 | 40.91 | -0.36% | 79,708 |
| Jul 18, 2025 | 41.65 | 42.80 | 41.55 | 42.00 | 41.06 | 0.96% | 185,076 |
| Jul 17, 2025 | 41.40 | 42.25 | 41.05 | 41.60 | 40.67 | 1.59% | 202,259 |
| Jul 16, 2025 | 42.35 | 42.75 | 40.10 | 40.95 | 40.03 | 0.49% | 174,666 |
| Jul 15, 2025 | 40.20 | 40.95 | 40.20 | 40.75 | 39.84 | 1.37% | 58,293 |
| Jul 14, 2025 | 40.95 | 41.10 | 39.95 | 40.20 | 39.30 | -1.59% | 95,027 |
| Jul 11, 2025 | 39.85 | 40.95 | 39.85 | 40.85 | 39.93 | 2.64% | 146,116 |
| Jul 10, 2025 | 41.00 | 41.75 | 39.80 | 39.80 | 38.91 | 0.38% | 187,666 |
| Jul 9, 2025 | 39.20 | 40.00 | 39.20 | 39.65 | 38.76 | 1.67% | 73,160 |