Koryo Electronics Co., Ltd. (TPEX:8032)
Taiwan · Delayed Price · Currency is TWD 34.90
+0.75 (2.20%)
Oct 20, 2026, 1:30 PM CST
Koryo Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 34.50 | 35.15 | 34.45 | 34.90 | 34.90 | 2.20% | 47,397 |
| Oct 19, 2026 | 35.20 | 35.20 | 33.80 | 34.15 | 34.15 | -2.98% | 67,932 |
| Oct 16, 2026 | 34.70 | 35.35 | 34.70 | 35.20 | 35.20 | 2.47% | 37,682 |
| Oct 15, 2026 | 34.60 | 34.85 | 34.00 | 34.35 | 34.35 | -1.86% | 51,559 |
| Oct 14, 2026 | 35.00 | 35.15 | 35.00 | 35.00 | 35.00 | 0.57% | 20,333 |
| Oct 13, 2026 | 35.25 | 35.25 | 34.70 | 34.80 | 34.80 | -2.52% | 76,720 |
| Oct 12, 2026 | 35.60 | 36.00 | 35.20 | 35.70 | 35.70 | -1.11% | 49,304 |
| Oct 8, 2026 | 36.15 | 36.15 | 35.30 | 36.10 | 36.10 | -0.14% | 22,346 |
| Oct 7, 2026 | 36.20 | 36.40 | 36.00 | 36.15 | 36.15 | -0.69% | 38,289 |
| Oct 6, 2026 | 36.40 | 36.80 | 36.15 | 36.40 | 36.40 | 0.69% | 71,482 |
| Oct 5, 2026 | 36.50 | 36.50 | 36.10 | 36.15 | 36.15 | 0.14% | 25,752 |
| Oct 2, 2026 | 36.20 | 36.35 | 36.05 | 36.10 | 36.10 | -0.28% | 46,786 |
| Oct 1, 2026 | 36.10 | 36.50 | 36.00 | 36.20 | 36.20 | - | 23,461 |
| Sep 30, 2026 | 35.80 | 36.50 | 35.80 | 36.20 | 36.20 | 1.12% | 47,831 |
| Sep 29, 2026 | 35.70 | 36.15 | 35.00 | 35.80 | 35.80 | -0.56% | 88,333 |
| Sep 24, 2026 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | - | 15,398 |
| Sep 23, 2026 | 35.75 | 36.25 | 35.70 | 36.00 | 36.00 | 0.56% | 19,013 |
| Sep 22, 2026 | 36.30 | 36.40 | 35.80 | 35.80 | 35.80 | -0.83% | 48,562 |
| Sep 21, 2026 | 35.85 | 36.75 | 35.80 | 36.10 | 36.10 | 1.98% | 75,503 |
| Sep 18, 2026 | 34.85 | 35.40 | 34.80 | 35.40 | 35.40 | 2.02% | 22,049 |
| Sep 17, 2026 | 34.65 | 35.10 | 34.65 | 34.70 | 34.70 | 0.29% | 19,157 |
| Sep 16, 2026 | 34.90 | 35.20 | 34.45 | 34.60 | 34.60 | -0.72% | 43,278 |
| Sep 15, 2026 | 35.70 | 35.70 | 34.45 | 34.85 | 34.85 | 0.87% | 41,200 |
| Sep 14, 2026 | 34.60 | 34.65 | 34.55 | 34.55 | 34.55 | -0.29% | 18,027 |
| Sep 11, 2026 | 34.85 | 34.90 | 34.50 | 34.65 | 34.65 | -0.57% | 23,045 |
| Sep 10, 2026 | 34.80 | 35.00 | 34.10 | 34.85 | 34.85 | -0.99% | 47,148 |
| Sep 9, 2026 | 35.20 | 35.90 | 35.20 | 35.20 | 35.20 | -1.40% | 55,852 |
| 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 |