Kingstate Electronics Corp.(TW:3206)
NT$31.40+0.20 (+0.96%)
TW:3206
Kingstate Electronics Corp. historical prices
NT$31.40
At close:+0.20 (+0.96%)
Kingstate Electronics Corp. (3206) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 32.10 | 32.10 | 30.95 | 31.40 | 31.40 | +0.96% | 12,548 | 0.36 |
| Nov 09, 2026 | 32.70 | 32.70 | 31.05 | 31.20 | 31.20 | +0.32% | 43,054 | 1.25 |
| Nov 06, 2026 | 29.55 | 31.20 | 29.55 | 31.10 | 31.10 | -5.18% | 120,745 | 3.58 |
| Nov 05, 2026 | 34.70 | 34.70 | 32.50 | 32.80 | 32.80 | +0.00% | 31,484 | 0.94 |
| Nov 04, 2026 | 33.25 | 33.25 | 31.20 | 32.80 | 32.80 | +0.92% | 51,307 | 1.55 |
| Nov 03, 2026 | 33.15 | 33.15 | 32.50 | 32.50 | 32.50 | -1.96% | 15,012 | 0.45 |
| Nov 02, 2026 | 33.20 | 33.20 | 32.80 | 33.15 | 33.15 | +1.69% | 18,077 | 0.53 |
| Oct 30, 2026 | 33.45 | 33.45 | 32.20 | 32.60 | 32.60 | -1.21% | 56,081 | 1.67 |
| Oct 29, 2026 | 33.10 | 33.10 | 32.85 | 33.00 | 33.00 | -0.75% | 12,122 | 0.36 |
| Oct 28, 2026 | 33.75 | 33.75 | 32.85 | 33.25 | 33.25 | +0.45% | 31,281 | 0.91 |
| Oct 27, 2026 | 33.35 | 33.35 | 33.00 | 33.10 | 33.10 | -1.05% | 31,386 | 0.91 |
| Oct 26, 2026 | 33.45 | 34.70 | 33.20 | 33.45 | 33.45 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.45 | 34.70 | 33.20 | 33.45 | 33.45 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.70 | 34.70 | 33.20 | 33.45 | 33.45 | -0.30% | 39,195 | 1.05 |
| Oct 21, 2026 | 34.15 | 34.15 | 33.35 | 33.55 | 33.55 | +0.90% | 18,369 | 0.47 |
| Oct 20, 2026 | 33.80 | 33.80 | 33.00 | 33.25 | 33.25 | -1.63% | 86,460 | 2.25 |
| Oct 19, 2026 | 33.55 | 33.80 | 33.40 | 33.80 | 33.80 | +0.00% | 60,263 | 1.53 |
| Oct 16, 2026 | 34.00 | 34.25 | 33.80 | 33.80 | 33.80 | +0.00% | 18,170 | 0.46 |
| Oct 15, 2026 | 34.15 | 34.55 | 33.60 | 33.80 | 33.80 | -1.02% | 45,756 | 1.15 |
| Oct 14, 2026 | 34.75 | 34.75 | 34.10 | 34.15 | 34.15 | +0.15% | 19,207 | 0.47 |
| Oct 13, 2026 | 34.20 | 34.80 | 33.75 | 34.10 | 34.10 | -0.15% | 50,130 | 1.19 |
| Oct 12, 2026 | 34.10 | 34.40 | 33.90 | 34.15 | 34.15 | -0.15% | 17,702 | 0.41 |
| Oct 09, 2026 | 34.20 | 34.45 | 33.90 | 34.20 | 34.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 34.40 | 34.45 | 33.90 | 34.20 | 34.20 | +0.00% | 19,107 | 0.43 |
| Oct 07, 2026 | 34.40 | 34.45 | 33.80 | 34.20 | 34.20 | +0.59% | 22,108 | 0.50 |
| Oct 06, 2026 | 33.80 | 34.00 | 33.70 | 34.00 | 34.00 | +0.00% | 17,113 | 0.37 |
| Oct 05, 2026 | 34.05 | 34.70 | 33.80 | 34.00 | 34.00 | +0.00% | 50,483 | 1.08 |
| Oct 02, 2026 | 34.05 | 34.60 | 33.80 | 34.00 | 34.00 | -1.73% | 54,693 | 1.13 |
| Oct 01, 2026 | 35.15 | 35.15 | 34.20 | 34.60 | 34.60 | -1.00% | 14,389 | 0.28 |
| Sep 30, 2026 | 34.55 | 34.95 | 34.20 | 34.95 | 34.95 | +1.16% | 18,170 | 0.35 |
| Sep 29, 2026 | 35.10 | 35.10 | 34.50 | 34.55 | 34.55 | -0.14% | 8,050 | 0.15 |
| Sep 28, 2026 | 34.60 | 35.15 | 34.35 | 34.60 | 34.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.60 | 35.15 | 34.35 | 34.60 | 34.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.95 | 35.15 | 34.35 | 34.60 | 34.60 | -1.00% | 19,757 | 0.33 |
| Sep 23, 2026 | 35.50 | 35.50 | 34.95 | 34.95 | 34.95 | -1.27% | 9,736 | 0.16 |
| Sep 22, 2026 | 35.25 | 35.80 | 34.85 | 35.40 | 35.40 | +0.28% | 115,914 | 1.90 |
| Sep 21, 2026 | 35.00 | 35.90 | 34.35 | 35.30 | 35.30 | +0.86% | 52,527 | 0.86 |
| Sep 18, 2026 | 34.75 | 35.30 | 34.75 | 35.00 | 35.00 | +0.72% | 43,529 | 0.69 |
| Sep 17, 2026 | 34.95 | 34.95 | 33.75 | 34.75 | 34.75 | +1.61% | 34,479 | 0.52 |
| Sep 16, 2026 | 34.95 | 35.00 | 34.20 | 34.20 | 34.20 | -1.44% | 11,006 | 0.17 |
| Sep 15, 2026 | 34.95 | 34.95 | 34.45 | 34.70 | 34.70 | +1.61% | 12,020 | 0.18 |
| Sep 14, 2026 | 34.95 | 35.00 | 34.05 | 34.15 | 34.15 | -2.15% | 42,349 | 0.62 |
| Sep 11, 2026 | 34.95 | 34.95 | 34.35 | 34.90 | 34.90 | -0.85% | 8,060 | 0.12 |
| Sep 10, 2026 | 35.30 | 35.35 | 34.60 | 35.20 | 35.20 | -0.71% | 14,427 | 0.20 |
| Sep 09, 2026 | 35.30 | 35.60 | 34.75 | 35.45 | 35.45 | +1.29% | 55,324 | 0.77 |
| Sep 08, 2026 | 35.55 | 35.55 | 34.05 | 35.00 | 35.00 | +0.14% | 84,372 | 1.17 |
| Sep 07, 2026 | 34.45 | 35.50 | 34.00 | 34.95 | 34.95 | +1.45% | 65,710 | 0.89 |
| Sep 04, 2026 | 33.75 | 34.75 | 32.45 | 34.45 | 34.45 | +1.47% | 100,048 | 1.35 |
| Sep 03, 2026 | 34.25 | 34.50 | 33.95 | 33.95 | 33.95 | -0.29% | 30,205 | 0.40 |
| Sep 02, 2026 | 34.20 | 34.25 | 34.05 | 34.05 | 34.05 | -0.29% | 11,148 | 0.14 |
