Kenmec Mechanical Engineering Co., Ltd.(TW:6125)
NT$39.40+-0.35 (+6.20%)
TW:6125
Kenmec Mechanical Engineering Co., Ltd. historical prices
NT$39.40
At close:+-0.35 (+6.20%)
Kenmec Mechanical Engineering Co., Ltd. (6125) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 40.65 | 40.95 | 39.20 | 39.40 | 39.40 | +6.20% | 554,747 | 0.64 |
| Nov 09, 2026 | 38.25 | 40.65 | 37.85 | 39.75 | 39.75 | +7.14% | 641,766 | 0.74 |
| Nov 06, 2026 | 35.75 | 37.70 | 35.75 | 37.10 | 37.10 | -6.55% | 1,725,537 | 2.04 |
| Nov 05, 2026 | 42.30 | 42.70 | 39.55 | 39.70 | 39.70 | -5.92% | 868,158 | 1.03 |
| Nov 04, 2026 | 43.45 | 43.70 | 41.05 | 42.20 | 42.20 | -1.17% | 861,722 | 1.02 |
| Nov 03, 2026 | 45.00 | 45.30 | 42.50 | 42.70 | 42.70 | -5.11% | 561,608 | 0.67 |
| Nov 02, 2026 | 44.70 | 46.00 | 44.55 | 45.00 | 45.00 | +0.45% | 296,762 | 0.35 |
| Oct 30, 2026 | 46.70 | 46.70 | 44.30 | 44.80 | 44.80 | -4.27% | 800,611 | 0.95 |
| Oct 29, 2026 | 48.20 | 48.35 | 46.75 | 46.80 | 46.80 | -2.90% | 536,951 | 0.64 |
| Oct 28, 2026 | 48.20 | 48.45 | 47.60 | 48.20 | 48.20 | +1.69% | 329,289 | 0.39 |
| Oct 27, 2026 | 48.15 | 48.15 | 47.05 | 47.40 | 47.40 | +0.85% | 396,450 | 0.46 |
| Oct 26, 2026 | 47.00 | 48.55 | 47.00 | 47.00 | 47.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.00 | 48.55 | 47.00 | 47.00 | 47.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.45 | 48.55 | 47.00 | 47.00 | 47.00 | -1.78% | 356,415 | 0.39 |
| Oct 21, 2026 | 47.55 | 48.00 | 47.55 | 47.85 | 47.85 | +1.38% | 355,808 | 0.39 |
| Oct 20, 2026 | 47.55 | 48.40 | 47.20 | 47.20 | 47.20 | +0.11% | 267,248 | 0.29 |
| Oct 19, 2026 | 48.00 | 48.00 | 46.65 | 47.15 | 47.15 | -2.18% | 481,788 | 0.52 |
| Oct 16, 2026 | 48.05 | 49.10 | 48.00 | 48.20 | 48.20 | +0.42% | 435,005 | 0.47 |
| Oct 15, 2026 | 49.25 | 49.25 | 48.00 | 48.00 | 48.00 | -3.81% | 805,691 | 0.85 |
| Oct 14, 2026 | 49.00 | 50.20 | 49.00 | 49.90 | 49.90 | +2.25% | 350,556 | 0.36 |
| Oct 13, 2026 | 50.10 | 50.10 | 48.60 | 48.80 | 48.80 | -2.40% | 532,603 | 0.55 |
| Oct 12, 2026 | 50.10 | 50.80 | 50.00 | 50.00 | 50.00 | -2.34% | 664,692 | 0.68 |
| Oct 09, 2026 | 51.20 | 52.10 | 49.85 | 51.20 | 51.20 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50.10 | 52.10 | 49.85 | 51.20 | 51.20 | +2.20% | 987,656 | 0.99 |
| Oct 07, 2026 | 49.80 | 50.30 | 49.60 | 50.10 | 50.10 | +0.60% | 469,447 | 0.48 |
| Oct 06, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -0.99% | 469,939 | 0.47 |
| Oct 05, 2026 | 51.40 | 51.40 | 50.10 | 50.30 | 50.30 | -1.18% | 770,230 | 0.77 |
| Oct 02, 2026 | 50.50 | 51.30 | 50.50 | 50.90 | 50.90 | +2.11% | 964,856 | 0.97 |
| Oct 01, 2026 | 50.20 | 50.40 | 49.50 | 49.85 | 49.85 | -0.10% | 351,285 | 0.35 |
| Sep 30, 2026 | 49.80 | 50.00 | 49.60 | 49.90 | 49.90 | +1.32% | 484,930 | 0.48 |
| Sep 29, 2026 | 48.60 | 49.80 | 48.60 | 49.25 | 49.25 | +1.34% | 335,447 | 0.32 |
| Sep 28, 2026 | 48.60 | 48.60 | 48.15 | 48.60 | 48.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.60 | 48.60 | 48.15 | 48.60 | 48.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.60 | 48.60 | 48.15 | 48.60 | 48.60 | +0.00% | 296,372 | 0.28 |
| Sep 23, 2026 | 49.60 | 49.80 | 48.60 | 48.60 | 48.60 | -0.61% | 342,799 | 0.31 |
| Sep 22, 2026 | 50.20 | 50.40 | 48.90 | 48.90 | 48.90 | -1.61% | 516,833 | 0.47 |
| Sep 21, 2026 | 49.80 | 49.95 | 49.30 | 49.70 | 49.70 | -1.00% | 326,457 | 0.29 |
| Sep 18, 2026 | 48.65 | 50.20 | 48.40 | 50.20 | 50.20 | +3.83% | 515,151 | 0.45 |
| Sep 17, 2026 | 48.45 | 49.00 | 48.35 | 48.35 | 48.35 | +0.62% | 377,002 | 0.32 |
| Sep 16, 2026 | 47.55 | 48.40 | 47.55 | 48.05 | 48.05 | +1.05% | 377,928 | 0.32 |
| Sep 15, 2026 | 48.00 | 48.35 | 47.55 | 47.55 | 47.55 | -1.65% | 437,747 | 0.35 |
| Sep 14, 2026 | 48.00 | 48.70 | 47.50 | 48.35 | 48.35 | -0.31% | 428,223 | 0.34 |
| Sep 11, 2026 | 49.10 | 49.20 | 48.40 | 48.50 | 48.50 | -2.61% | 757,212 | 0.60 |
| Sep 10, 2026 | 50.10 | 50.40 | 49.70 | 49.80 | 49.80 | -0.40% | 530,320 | 0.42 |
| Sep 09, 2026 | 49.60 | 50.30 | 49.60 | 50.00 | 50.00 | -0.20% | 593,858 | 0.46 |
| Sep 08, 2026 | 50.80 | 51.00 | 50.10 | 50.10 | 50.10 | -1.38% | 587,415 | 0.45 |
| Sep 07, 2026 | 51.80 | 51.90 | 50.80 | 50.80 | 50.80 | -1.36% | 742,506 | 0.56 |
| Sep 04, 2026 | 52.50 | 52.70 | 50.70 | 51.50 | 51.50 | -0.77% | 1,170,879 | 0.88 |
| Sep 03, 2026 | 53.40 | 55.20 | 51.90 | 51.90 | 51.90 | +0.39% | 3,322,033 | 2.50 |
| Sep 02, 2026 | 50.60 | 52.50 | 50.30 | 51.70 | 51.70 | +1.77% | 1,161,414 | 0.86 |
