Koryo Electronics Co., Ltd. (TPEX:8032)
Taiwan · Delayed Price · Currency is TWD 35.20
-0.50 (-1.40%)
Sep 9, 2026, 1:30 PM CST
Koryo Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 35.20 | 35.90 | 35.20 | 35.80 | - | 0.28% | 18,179 |
| Sep 8, 2026 | 35.75 | 36.10 | 35.50 | 35.70 | 35.70 | -0.14% | 39,298 |
| Sep 7, 2026 | 36.00 | 36.00 | 35.60 | 35.75 | 35.75 | 0.14% | 12,544 |
| Sep 4, 2026 | 35.40 | 35.70 | 35.10 | 35.70 | 35.70 | 0.85% | 25,628 |
| Sep 3, 2026 | 35.95 | 36.30 | 35.40 | 35.40 | 35.40 | -1.53% | 44,516 |
| Sep 2, 2026 | 36.60 | 36.60 | 35.80 | 35.95 | 35.95 | -1.78% | 74,088 |
| Sep 1, 2026 | 36.25 | 36.75 | 36.15 | 36.60 | 36.60 | - | 33,872 |
| Aug 31, 2026 | 36.35 | 36.60 | 36.10 | 36.60 | 36.60 | 0.83% | 10,119 |
| Aug 28, 2026 | 36.60 | 36.70 | 35.90 | 36.30 | 36.30 | - | 50,237 |
| Aug 27, 2026 | 36.20 | 36.60 | 36.20 | 36.30 | 36.30 | -0.41% | 25,592 |
| Aug 26, 2026 | 35.80 | 36.70 | 35.80 | 36.45 | 36.45 | 2.10% | 19,098 |
| Aug 25, 2026 | 35.50 | 35.90 | 35.25 | 35.70 | 35.70 | - | 17,394 |
| Aug 24, 2026 | 35.80 | 35.80 | 35.60 | 35.70 | 35.70 | -0.28% | 13,092 |
| Aug 21, 2026 | 35.80 | 36.25 | 35.65 | 35.80 | 35.80 | -0.69% | 23,360 |
| Aug 20, 2026 | 35.80 | 36.05 | 35.30 | 36.05 | 36.05 | 0.42% | 14,132 |
| Aug 19, 2026 | 35.30 | 36.00 | 35.20 | 35.90 | 35.90 | 0.56% | 36,056 |
| Aug 18, 2026 | 36.20 | 36.20 | 35.55 | 35.70 | 35.70 | -1.38% | 35,110 |
| Aug 17, 2026 | 36.80 | 36.80 | 36.00 | 36.20 | 36.20 | -1.76% | 62,341 |
| Aug 14, 2026 | 37.05 | 37.20 | 36.15 | 36.85 | 36.85 | -0.54% | 66,980 |
| Aug 13, 2026 | 37.45 | 37.45 | 37.00 | 37.05 | 37.05 | -0.94% | 46,642 |
| Aug 12, 2026 | 38.00 | 38.00 | 37.15 | 37.40 | 37.40 | -1.84% | 106,149 |
| Aug 11, 2026 | 37.90 | 38.15 | 37.60 | 38.10 | 38.10 | 0.53% | 81,659 |
| Aug 10, 2026 | 37.70 | 38.45 | 37.45 | 37.90 | 37.90 | 4.99% | 113,710 |
| Aug 7, 2026 | 36.10 | 36.10 | 35.90 | 36.10 | 36.10 | -0.55% | 72,176 |
| Aug 6, 2026 | 36.30 | 36.30 | 36.00 | 36.30 | 36.30 | - | 33,542 |
| Aug 5, 2026 | 36.35 | 36.60 | 36.00 | 36.30 | 36.30 | 1.68% | 61,725 |
| Aug 4, 2026 | 35.30 | 35.95 | 35.15 | 35.70 | 35.70 | - | 55,681 |
| Aug 3, 2026 | 34.20 | 36.00 | 34.10 | 35.70 | 35.70 | 3.18% | 77,866 |
| Jul 31, 2026 | 34.50 | 34.60 | 33.75 | 34.60 | 34.60 | 4.85% | 62,321 |
| Jul 30, 2026 | 32.80 | 33.85 | 32.80 | 33.00 | 33.00 | -0.30% | 80,659 |
| Jul 29, 2026 | 35.00 | 35.80 | 32.20 | 33.10 | 33.10 | -5.02% | 291,194 |
| Jul 28, 2026 | 35.80 | 35.95 | 34.70 | 34.85 | 34.85 | -3.99% | 68,451 |
| Jul 27, 2026 | 35.60 | 36.45 | 35.55 | 36.30 | 36.30 | -0.68% | 47,246 |
| Jul 24, 2026 | 36.30 | 36.85 | 36.10 | 36.55 | 36.55 | 0.14% | 32,955 |
| Jul 23, 2026 | 37.20 | 37.25 | 36.50 | 36.50 | 36.50 | -2.54% | 43,829 |
| Jul 22, 2026 | 37.60 | 37.95 | 37.20 | 37.45 | 37.45 | 0.81% | 35,975 |
| Jul 21, 2026 | 36.50 | 37.20 | 36.40 | 37.15 | 37.15 | 3.05% | 34,555 |
| Jul 20, 2026 | 36.30 | 36.80 | 35.25 | 36.05 | 36.05 | -0.69% | 83,535 |
| Jul 17, 2026 | 38.30 | 38.35 | 36.00 | 36.30 | 36.30 | -6.92% | 150,049 |
| Jul 16, 2026 | 39.20 | 39.70 | 38.90 | 39.00 | 39.00 | - | 46,621 |
| Jul 15, 2026 | 38.05 | 40.55 | 38.05 | 39.00 | 39.00 | 1.04% | 76,677 |
| Jul 14, 2026 | 39.70 | 39.70 | 37.70 | 38.60 | 38.60 | -2.77% | 156,240 |
| Jul 13, 2026 | 40.70 | 41.00 | 39.70 | 39.70 | 39.70 | -5.02% | 288,944 |
| Jul 9, 2026 | 41.60 | 42.35 | 41.50 | 41.80 | 41.80 | - | 27,302 |
| Jul 8, 2026 | 41.70 | 41.90 | 41.35 | 41.80 | 41.80 | -0.48% | 52,206 |
| Jul 7, 2026 | 42.85 | 43.00 | 41.60 | 42.00 | 42.00 | -2.44% | 120,731 |
| Jul 6, 2026 | 43.75 | 43.90 | 42.85 | 43.05 | 43.05 | -0.81% | 62,865 |
| Jul 3, 2026 | 43.45 | 43.75 | 42.85 | 43.40 | 43.40 | 0.81% | 43,334 |
| Jul 2, 2026 | 41.35 | 43.20 | 41.30 | 43.05 | 43.05 | 3.73% | 148,103 |
| Jul 1, 2026 | 44.80 | 44.80 | 42.50 | 42.70 | 41.50 | -3.72% | 214,656 |