Koryo Electronics Co., Ltd. (TPEX:8032)
Taiwan · Delayed Price · Currency is TWD 40.25
-0.80 (-1.95%)
Oct 23, 2025, 2:32 PM CST
Koryo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.70 | 40.75 | 40.25 | 40.25 | 40.25 | -1.95% | 52,688 |
| Oct 22, 2025 | 41.05 | 41.30 | 41.00 | 41.05 | 41.05 | -0.24% | 48,450 |
| Oct 21, 2025 | 41.30 | 41.60 | 40.85 | 41.15 | 41.15 | 1.35% | 79,895 |
| Oct 20, 2025 | 40.80 | 41.20 | 40.60 | 40.60 | 40.60 | 1.12% | 97,567 |
| Oct 17, 2025 | 40.40 | 40.65 | 40.05 | 40.15 | 40.15 | -1.23% | 44,527 |
| Oct 16, 2025 | 40.95 | 41.85 | 40.55 | 40.65 | 40.65 | 0.74% | 118,612 |
| Oct 15, 2025 | 40.45 | 40.70 | 39.90 | 40.35 | 40.35 | 0.88% | 92,467 |
| Oct 14, 2025 | 42.50 | 42.70 | 40.00 | 40.00 | 40.00 | -4.76% | 202,125 |
| Oct 13, 2025 | 40.75 | 42.00 | 40.55 | 42.00 | 42.00 | -4.00% | 264,819 |
| Oct 9, 2025 | 44.40 | 44.50 | 43.70 | 43.75 | 43.75 | -0.11% | 135,659 |
| Oct 8, 2025 | 44.60 | 44.60 | 43.60 | 43.80 | 43.80 | -2.01% | 259,509 |
| Oct 7, 2025 | 46.05 | 46.05 | 44.65 | 44.70 | 44.70 | -2.51% | 327,462 |
| Oct 3, 2025 | 44.45 | 48.00 | 44.45 | 45.85 | 45.85 | 4.09% | 1,586,858 |
| Oct 2, 2025 | 44.75 | 45.10 | 44.00 | 44.05 | 44.05 | -0.68% | 194,130 |
| Oct 1, 2025 | 43.85 | 45.60 | 43.85 | 44.35 | 44.35 | 1.14% | 167,371 |
| Sep 30, 2025 | 44.30 | 44.30 | 43.60 | 43.85 | 43.85 | 0.80% | 87,306 |
| Sep 29, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Sep 26, 2025 | 45.50 | 45.50 | 42.95 | 43.50 | 43.50 | -4.61% | 329,530 |
| Sep 25, 2025 | 45.50 | 47.10 | 45.50 | 45.60 | 45.60 | 0.22% | 196,455 |
| Sep 24, 2025 | 47.30 | 47.75 | 45.15 | 45.50 | 45.50 | -3.19% | 530,198 |
| Sep 23, 2025 | 46.20 | 48.25 | 45.85 | 47.00 | 47.00 | 2.17% | 854,943 |
| Sep 22, 2025 | 46.90 | 46.90 | 45.60 | 46.00 | 46.00 | -0.86% | 172,663 |
| Sep 19, 2025 | 46.10 | 46.65 | 45.65 | 46.40 | 46.40 | 1.53% | 237,520 |
| Sep 18, 2025 | 44.85 | 46.35 | 44.75 | 45.70 | 45.70 | 2.58% | 323,124 |
| Sep 17, 2025 | 44.90 | 45.95 | 44.55 | 44.55 | 44.55 | 0.11% | 266,329 |
| 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 |