Koryo Electronics Co., Ltd. (TPEX:8032)
Taiwan · Delayed Price · Currency is TWD 31.50
-0.10 (-0.32%)
Nov 10, 2026, 1:20 PM CST
Koryo Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 31.45 | 32.00 | 31.30 | 31.50 | - | -1.41% | 52,439 |
| Nov 9, 2026 | 30.80 | 33.10 | 30.80 | 31.95 | - | 4.58% | 24,021 |
| Nov 6, 2026 | 28.70 | 30.75 | 28.70 | 30.55 | 30.55 | -3.02% | 48,383 |
| Nov 5, 2026 | 31.60 | 32.05 | 31.20 | 31.50 | 31.50 | - | 55,782 |
| Nov 4, 2026 | 32.45 | 32.45 | 31.00 | 31.50 | 31.50 | -2.63% | 101,666 |
| Nov 3, 2026 | 33.85 | 33.85 | 32.35 | 32.35 | 32.35 | -4.71% | 59,908 |
| Nov 2, 2026 | 33.50 | 33.95 | 32.85 | 33.95 | 33.95 | 1.04% | 24,214 |
| Oct 30, 2026 | 34.40 | 34.40 | 32.80 | 33.60 | 33.60 | -2.33% | 54,395 |
| Oct 29, 2026 | 35.50 | 35.50 | 34.20 | 34.40 | 34.40 | 1.03% | 75,214 |
| Oct 28, 2026 | 34.40 | 34.45 | 33.85 | 34.05 | 34.05 | -0.58% | 70,474 |
| Oct 27, 2026 | 35.30 | 35.30 | 34.00 | 34.25 | 34.25 | -1.44% | 51,855 |
| Oct 22, 2026 | 34.80 | 35.25 | 34.55 | 34.75 | 34.75 | -0.86% | 18,191 |
| Oct 21, 2026 | 34.90 | 35.10 | 34.75 | 35.05 | 35.05 | 0.43% | 20,572 |
| 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 |