King Chou Marine Technology Co., Ltd(TW:4417)
NT$48.55+0.70 (+1.46%)
TW:4417
King Chou Marine Technology Co., Ltd historical prices
NT$48.55
At close:+0.70 (+1.46%)
King Chou Marine Technology Co., Ltd (4417) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.05 | 49.00 | 47.50 | 48.55 | 48.55 | +1.46% | 168,984 | 2.80 |
| Nov 10, 2026 | 48.00 | 48.00 | 47.00 | 47.85 | 47.85 | +3.80% | 47,294 | 0.76 |
| Nov 09, 2026 | 46.05 | 47.00 | 45.90 | 46.95 | 46.95 | +1.84% | 26,305 | 0.37 |
| Nov 06, 2026 | 46.75 | 46.75 | 44.50 | 46.10 | 46.10 | -1.50% | 98,013 | 1.30 |
| Nov 05, 2026 | 46.80 | 47.50 | 46.70 | 46.80 | 46.80 | +0.00% | 20,418 | 0.27 |
| Nov 04, 2026 | 47.05 | 47.05 | 46.70 | 46.80 | 46.80 | +0.00% | 30,271 | 0.39 |
| Nov 03, 2026 | 47.00 | 47.10 | 46.70 | 46.80 | 46.80 | -0.32% | 50,785 | 0.66 |
| Nov 02, 2026 | 47.35 | 47.40 | 46.70 | 46.95 | 46.95 | -0.84% | 14,256 | 0.18 |
| Oct 30, 2026 | 47.40 | 47.55 | 47.10 | 47.35 | 47.35 | -0.94% | 19,340 | 0.25 |
| Oct 29, 2026 | 47.85 | 47.85 | 47.80 | 47.80 | 47.80 | -0.21% | 2,117 | 0.03 |
| Oct 28, 2026 | 48.15 | 48.15 | 47.65 | 47.90 | 47.90 | +0.63% | 16,219 | 0.20 |
| Oct 27, 2026 | 48.30 | 48.30 | 47.60 | 47.60 | 47.60 | +0.53% | 4,736 | 0.06 |
| Oct 26, 2026 | 47.35 | 47.55 | 47.30 | 47.35 | 47.35 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.35 | 47.55 | 47.30 | 47.35 | 47.35 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.50 | 47.55 | 47.30 | 47.35 | 47.35 | -0.53% | 23,286 | 0.27 |
| Oct 21, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | +0.32% | 8,012 | 0.09 |
| Oct 20, 2026 | 48.00 | 48.00 | 47.40 | 47.45 | 47.45 | -0.84% | 19,406 | 0.22 |
| Oct 19, 2026 | 47.55 | 47.85 | 47.25 | 47.85 | 47.85 | +0.74% | 10,306 | 0.12 |
| Oct 16, 2026 | 48.35 | 48.35 | 47.45 | 47.50 | 47.50 | +0.21% | 20,810 | 0.24 |
| Oct 15, 2026 | 47.50 | 47.75 | 47.40 | 47.40 | 47.40 | -0.84% | 56,265 | 0.64 |
| Oct 14, 2026 | 48.10 | 48.10 | 47.60 | 47.80 | 47.80 | +0.00% | 34,259 | 0.37 |
| Oct 13, 2026 | 48.55 | 48.55 | 47.00 | 47.80 | 47.80 | -2.55% | 486,495 | 5.65 |
| Oct 12, 2026 | 48.75 | 49.50 | 48.75 | 49.05 | 49.05 | +0.51% | 108,683 | 1.27 |
| Oct 09, 2026 | 48.80 | 48.95 | 48.25 | 48.80 | 48.80 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.95 | 48.95 | 48.25 | 48.80 | 48.80 | +0.51% | 29,125 | 0.31 |
| Oct 07, 2026 | 48.65 | 49.10 | 48.20 | 48.55 | 48.55 | -0.72% | 148,011 | 1.63 |
| Oct 06, 2026 | 49.90 | 50.00 | 48.85 | 48.90 | 48.90 | -0.61% | 44,148 | 0.48 |
| Oct 05, 2026 | 49.35 | 49.35 | 48.80 | 49.20 | 49.20 | -0.30% | 84,057 | 0.91 |
| Oct 02, 2026 | 49.60 | 49.60 | 49.30 | 49.35 | 49.35 | -0.50% | 37,942 | 0.41 |
| Oct 01, 2026 | 49.55 | 49.70 | 49.50 | 49.60 | 49.60 | +0.10% | 34,346 | 0.36 |
| Sep 30, 2026 | 49.95 | 50.10 | 49.55 | 49.55 | 49.55 | -0.20% | 51,830 | 0.54 |
| Sep 29, 2026 | 50.00 | 50.00 | 49.65 | 49.65 | 49.65 | -0.30% | 43,154 | 0.45 |
| Sep 28, 2026 | 49.80 | 49.95 | 49.45 | 49.80 | 49.80 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.80 | 49.95 | 49.45 | 49.80 | 49.80 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 49.55 | 49.95 | 49.45 | 49.80 | 49.80 | +0.50% | 25,065 | 0.24 |
| Sep 23, 2026 | 49.80 | 49.80 | 49.40 | 49.55 | 49.55 | -0.90% | 53,517 | 0.51 |
| Sep 22, 2026 | 50.10 | 50.10 | 49.80 | 50.00 | 50.00 | +0.00% | 52,591 | 0.50 |
| Sep 21, 2026 | 50.30 | 50.30 | 49.90 | 50.00 | 50.00 | -0.40% | 32,183 | 0.30 |
| Sep 18, 2026 | 50.10 | 50.50 | 49.75 | 50.20 | 50.20 | +0.90% | 150,329 | 1.41 |
| Sep 17, 2026 | 49.80 | 49.80 | 49.45 | 49.75 | 49.75 | +0.20% | 38,849 | 0.36 |
| Sep 16, 2026 | 49.90 | 50.10 | 49.50 | 49.65 | 49.65 | +0.40% | 62,158 | 0.59 |
| Sep 15, 2026 | 49.65 | 49.65 | 49.30 | 49.45 | 49.45 | -0.40% | 73,279 | 0.69 |
| Sep 14, 2026 | 50.00 | 50.00 | 49.20 | 49.65 | 49.65 | +0.10% | 102,781 | 0.97 |
| Sep 11, 2026 | 50.10 | 50.40 | 49.20 | 49.60 | 49.60 | +3.98% | 801,336 | 8.45 |
| Sep 10, 2026 | 47.40 | 48.00 | 47.40 | 47.70 | 47.70 | -0.21% | 48,576 | 0.51 |
| Sep 09, 2026 | 47.25 | 47.80 | 46.75 | 47.80 | 47.80 | +1.27% | 103,813 | 1.06 |
| Sep 08, 2026 | 47.30 | 47.30 | 47.20 | 47.20 | 47.20 | +0.00% | 14,016 | 0.14 |
| Sep 07, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | +0.21% | 54,052 | 0.53 |
| Sep 04, 2026 | 47.00 | 47.10 | 46.95 | 47.10 | 47.10 | +0.21% | 37,918 | 0.37 |
| Sep 03, 2026 | 47.00 | 47.10 | 46.95 | 47.00 | 47.00 | +0.00% | 47,176 | 0.46 |
