King Core Electronics Inc.(TW:6155)
NT$59.60+1.50 (+2.58%)
TW:6155
King Core Electronics Inc. historical prices
NT$59.60
At close:+1.50 (+2.58%)
King Core Electronics Inc. (6155) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.40 | 61.40 | 57.80 | 59.60 | 59.60 | +2.58% | 2,313,464 | 0.78 |
| Nov 10, 2026 | 61.20 | 63.20 | 57.70 | 58.10 | 58.10 | +6.80% | 4,896,015 | 1.64 |
| Nov 09, 2026 | 55.30 | 59.80 | 55.30 | 59.80 | 59.80 | +9.93% | 999,649 | 0.33 |
| Nov 06, 2026 | 52.20 | 56.00 | 52.20 | 54.40 | 54.40 | -6.04% | 1,828,644 | 0.60 |
| Nov 05, 2026 | 63.00 | 63.20 | 57.40 | 57.90 | 57.90 | -8.39% | 2,110,382 | 0.69 |
| Nov 04, 2026 | 64.80 | 65.70 | 58.80 | 63.20 | 63.20 | -1.71% | 3,101,216 | 1.03 |
| Nov 03, 2026 | 70.00 | 70.50 | 64.30 | 64.30 | 64.30 | -9.94% | 4,082,770 | 1.38 |
| Nov 02, 2026 | 68.50 | 74.50 | 65.00 | 71.40 | 71.40 | +1.85% | 7,991,886 | 2.79 |
| Oct 30, 2026 | 69.40 | 72.90 | 68.60 | 70.10 | 70.10 | -0.57% | 11,600,497 | 4.28 |
| Oct 29, 2026 | 67.50 | 74.40 | 66.40 | 70.50 | 70.50 | +3.68% | 5,472,951 | 2.04 |
| Oct 28, 2026 | 67.10 | 69.00 | 66.70 | 68.00 | 68.00 | +3.19% | 1,071,853 | 0.40 |
| Oct 27, 2026 | 69.90 | 70.80 | 65.80 | 65.90 | 65.90 | -5.18% | 1,840,645 | 0.68 |
| Oct 26, 2026 | 69.50 | 74.50 | 67.90 | 69.50 | 69.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 69.50 | 74.50 | 67.90 | 69.50 | 69.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 72.70 | 74.50 | 67.90 | 69.50 | 69.50 | -3.07% | 6,511,572 | 2.40 |
| Oct 21, 2026 | 67.50 | 71.70 | 66.20 | 71.70 | 71.70 | +9.97% | 4,234,896 | 1.60 |
| Oct 20, 2026 | 65.70 | 68.40 | 65.20 | 65.20 | 65.20 | -1.21% | 1,320,666 | 0.50 |
| Oct 19, 2026 | 67.60 | 69.00 | 64.30 | 66.00 | 66.00 | -4.35% | 1,695,682 | 0.64 |
| Oct 16, 2026 | 71.60 | 72.80 | 69.00 | 69.00 | 69.00 | -2.82% | 2,387,783 | 0.90 |
| Oct 15, 2026 | 70.60 | 73.30 | 69.80 | 71.00 | 71.00 | -1.93% | 4,227,720 | 1.62 |
| Oct 14, 2026 | 71.60 | 73.50 | 69.80 | 72.40 | 72.40 | +4.62% | 3,690,017 | 1.43 |
| Oct 13, 2026 | 68.70 | 73.00 | 68.30 | 69.20 | 69.20 | -1.42% | 3,897,189 | 1.52 |
| Oct 12, 2026 | 70.90 | 72.50 | 70.20 | 70.20 | 70.20 | -0.99% | 2,621,318 | 1.02 |
| Oct 09, 2026 | 70.90 | 74.70 | 69.40 | 70.90 | 70.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 70.80 | 74.70 | 69.40 | 70.90 | 70.90 | -0.84% | 5,656,914 | 2.21 |
| Oct 07, 2026 | 67.50 | 73.40 | 67.50 | 71.50 | 71.50 | +5.93% | 5,825,924 | 2.36 |
| Oct 06, 2026 | 70.00 | 70.20 | 66.70 | 67.50 | 67.50 | -4.93% | 2,904,518 | 1.17 |
| Oct 05, 2026 | 72.90 | 73.60 | 69.90 | 71.00 | 71.00 | -2.07% | 5,292,391 | 2.17 |
| Oct 02, 2026 | 69.60 | 75.50 | 69.50 | 72.50 | 72.50 | +4.17% | 16,636,889 | 7.43 |
| Oct 01, 2026 | 64.20 | 69.60 | 64.20 | 69.60 | 69.60 | +9.95% | 10,413,045 | 4.89 |
| Sep 30, 2026 | 65.00 | 65.20 | 63.00 | 63.30 | 63.30 | -1.09% | 3,733,214 | 1.73 |
| Sep 29, 2026 | 61.50 | 64.90 | 61.20 | 64.00 | 64.00 | +6.31% | 7,364,788 | 3.49 |
| Sep 28, 2026 | 60.20 | 61.50 | 55.60 | 60.20 | 60.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.20 | 61.50 | 55.60 | 60.20 | 60.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 56.20 | 61.50 | 55.60 | 60.20 | 60.20 | +7.12% | 3,762,326 | 1.50 |
| Sep 23, 2026 | 56.70 | 57.60 | 55.90 | 56.20 | 56.20 | +0.36% | 536,844 | 0.20 |
| Sep 22, 2026 | 57.90 | 58.20 | 56.00 | 56.00 | 56.00 | -1.75% | 823,995 | 0.29 |
| Sep 21, 2026 | 57.10 | 58.00 | 56.60 | 57.00 | 57.00 | +0.35% | 702,360 | 0.24 |
| Sep 18, 2026 | 56.60 | 57.00 | 55.80 | 56.80 | 56.80 | +2.34% | 650,156 | 0.21 |
| Sep 17, 2026 | 56.70 | 57.40 | 55.50 | 55.50 | 55.50 | -1.60% | 606,416 | 0.17 |
| Sep 16, 2026 | 56.80 | 56.80 | 55.70 | 56.40 | 56.40 | +1.44% | 416,749 | 0.12 |
| Sep 15, 2026 | 56.00 | 57.40 | 55.60 | 55.60 | 55.60 | -0.18% | 555,983 | 0.15 |
| Sep 14, 2026 | 54.50 | 56.40 | 53.80 | 55.70 | 55.70 | +0.72% | 623,866 | 0.15 |
| Sep 11, 2026 | 56.10 | 57.90 | 55.30 | 55.30 | 55.30 | -3.15% | 1,479,063 | 0.32 |
| Sep 10, 2026 | 57.60 | 58.50 | 55.90 | 57.10 | 57.10 | -1.04% | 1,134,847 | 0.23 |
| Sep 09, 2026 | 56.70 | 58.70 | 56.60 | 57.70 | 57.70 | +2.30% | 1,026,006 | 0.19 |
| Sep 08, 2026 | 58.30 | 58.30 | 56.20 | 56.40 | 56.40 | -3.09% | 964,475 | 0.16 |
| Sep 07, 2026 | 57.50 | 59.60 | 57.00 | 58.20 | 58.20 | +3.56% | 2,953,810 | 0.46 |
| Sep 04, 2026 | 55.10 | 57.00 | 54.70 | 56.20 | 56.20 | +4.46% | 1,342,545 | 0.19 |
| Sep 03, 2026 | 56.40 | 56.90 | 53.80 | 53.80 | 53.80 | -3.93% | 806,458 | 0.10 |
