Keystone Microtech Co.(TW:6683)
NT$971.00+39.00 (+4.18%)
TW:6683
Keystone Microtech Co. historical prices
NT$971.00
At close:+39.00 (+4.18%)
Keystone Microtech Co. (6683) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 932.00 | 979.00 | 914.00 | 971.00 | 971.00 | +4.18% | 735,612 | 0.81 |
| Nov 10, 2026 | 876.00 | 946.00 | 876.00 | 932.00 | 932.00 | +19.18% | 1,059,746 | 1.18 |
| Nov 09, 2026 | 787.00 | 860.00 | 778.00 | 860.00 | 860.00 | +9.97% | 492,265 | 0.55 |
| Nov 06, 2026 | 771.00 | 799.00 | 771.00 | 782.00 | 782.00 | -8.64% | 756,119 | 0.84 |
| Nov 05, 2026 | 925.00 | 930.00 | 848.00 | 856.00 | 856.00 | -9.13% | 708,849 | 0.79 |
| Nov 04, 2026 | 967.00 | 967.00 | 852.00 | 942.00 | 942.00 | +0.11% | 783,508 | 0.88 |
| Nov 03, 2026 | 1,030.00 | 1,030.00 | 941.00 | 941.00 | 941.00 | -9.95% | 723,229 | 0.80 |
| Nov 02, 2026 | 1,030.00 | 1,085.00 | 1,015.00 | 1,045.00 | 1,045.00 | -2.34% | 439,062 | 0.49 |
| Oct 30, 2026 | 1,065.00 | 1,080.00 | 1,030.00 | 1,070.00 | 1,070.00 | -5.73% | 504,028 | 0.56 |
| Oct 29, 2026 | 1,215.00 | 1,215.00 | 1,125.00 | 1,135.00 | 1,135.00 | -6.58% | 441,788 | 0.50 |
| Oct 28, 2026 | 1,220.00 | 1,220.00 | 1,195.00 | 1,215.00 | 1,215.00 | +4.74% | 310,940 | 0.35 |
| Oct 27, 2026 | 1,230.00 | 1,230.00 | 1,155.00 | 1,160.00 | 1,160.00 | -2.11% | 435,767 | 0.49 |
| Oct 26, 2026 | 1,185.00 | 1,300.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1,185.00 | 1,300.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,280.00 | 1,300.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.58% | 357,937 | 0.40 |
| Oct 21, 2026 | 1,290.00 | 1,300.00 | 1,255.00 | 1,255.00 | 1,255.00 | +1.21% | 324,986 | 0.37 |
| Oct 20, 2026 | 1,280.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,240.00 | -2.75% | 548,674 | 0.62 |
| Oct 19, 2026 | 1,230.00 | 1,285.00 | 1,215.00 | 1,275.00 | 1,275.00 | -3.04% | 568,084 | 0.65 |
| Oct 16, 2026 | 1,300.00 | 1,340.00 | 1,280.00 | 1,315.00 | 1,315.00 | +1.54% | 523,796 | 0.59 |
| Oct 15, 2026 | 1,330.00 | 1,350.00 | 1,270.00 | 1,295.00 | 1,295.00 | -8.16% | 884,949 | 0.98 |
| Oct 14, 2026 | 1,385.00 | 1,445.00 | 1,380.00 | 1,410.00 | 1,410.00 | +2.92% | 518,965 | 0.57 |
| Oct 13, 2026 | 1,410.00 | 1,415.00 | 1,340.00 | 1,370.00 | 1,370.00 | -4.86% | 798,586 | 0.86 |
| Oct 12, 2026 | 1,415.00 | 1,475.00 | 1,400.00 | 1,440.00 | 1,440.00 | +1.77% | 828,713 | 0.89 |
| Oct 09, 2026 | 1,415.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,425.00 | 1,455.00 | 1,410.00 | 1,415.00 | 1,415.00 | -2.08% | 651,341 | 0.70 |
| Oct 07, 2026 | 1,465.00 | 1,500.00 | 1,420.00 | 1,445.00 | 1,445.00 | -3.99% | 1,348,694 | 1.47 |
| Oct 06, 2026 | 1,575.00 | 1,580.00 | 1,495.00 | 1,505.00 | 1,505.00 | +4.51% | 2,950,038 | 3.36 |
| Oct 05, 2026 | 1,500.00 | 1,500.00 | 1,435.00 | 1,440.00 | 1,440.00 | -3.36% | 1,276,642 | 1.48 |
| Oct 02, 2026 | 1,595.00 | 1,650.00 | 1,480.00 | 1,490.00 | 1,490.00 | -5.40% | 1,726,089 | 2.05 |
| Oct 01, 2026 | 1,600.00 | 1,640.00 | 1,550.00 | 1,575.00 | 1,575.00 | -0.94% | 1,039,272 | 1.25 |
| Sep 30, 2026 | 1,495.00 | 1,605.00 | 1,490.00 | 1,590.00 | 1,590.00 | +7.80% | 1,228,077 | 1.50 |
| Sep 29, 2026 | 1,515.00 | 1,540.00 | 1,450.00 | 1,475.00 | 1,475.00 | -2.96% | 770,430 | 0.95 |
| Sep 28, 2026 | 1,520.00 | 1,585.00 | 1,495.00 | 1,520.00 | 1,520.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,520.00 | 1,585.00 | 1,495.00 | 1,520.00 | 1,520.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,555.00 | 1,585.00 | 1,495.00 | 1,520.00 | 1,520.00 | -2.25% | 788,422 | 0.96 |
| Sep 23, 2026 | 1,595.00 | 1,605.00 | 1,540.00 | 1,555.00 | 1,555.00 | -2.20% | 777,075 | 0.92 |
| Sep 22, 2026 | 1,645.00 | 1,655.00 | 1,585.00 | 1,590.00 | 1,590.00 | -5.07% | 1,930,232 | 2.25 |
| Sep 21, 2026 | 1,655.00 | 1,740.00 | 1,625.00 | 1,675.00 | 1,675.00 | +0.30% | 2,228,061 | 2.50 |
| Sep 18, 2026 | 1,600.00 | 1,670.00 | 1,570.00 | 1,670.00 | 1,670.00 | +6.03% | 2,944,626 | 3.32 |
| Sep 17, 2026 | 1,605.00 | 1,695.00 | 1,530.00 | 1,575.00 | 1,575.00 | -1.25% | 2,321,777 | 2.68 |
| Sep 16, 2026 | 1,450.00 | 1,595.00 | 1,420.00 | 1,595.00 | 1,595.00 | +10.00% | 2,242,924 | 2.70 |
| Sep 15, 2026 | 1,390.00 | 1,465.00 | 1,390.00 | 1,450.00 | 1,450.00 | +8.61% | 2,157,135 | 2.66 |
| Sep 14, 2026 | 1,260.00 | 1,375.00 | 1,235.00 | 1,335.00 | 1,335.00 | +3.49% | 730,985 | 0.87 |
| Sep 11, 2026 | 1,265.00 | 1,310.00 | 1,255.00 | 1,290.00 | 1,290.00 | 0.00% | 544,450 | 0.63 |
| Sep 10, 2026 | 1,340.00 | 1,345.00 | 1,260.00 | 1,290.00 | 1,290.00 | -5.84% | 1,339,827 | 1.54 |
| Sep 09, 2026 | 1,435.00 | 1,505.00 | 1,350.00 | 1,370.00 | 1,370.00 | -2.49% | 1,285,555 | 1.49 |
| Sep 08, 2026 | 1,400.00 | 1,470.00 | 1,395.00 | 1,405.00 | 1,405.00 | -0.35% | 920,941 | 1.05 |
| Sep 07, 2026 | 1,455.00 | 1,495.00 | 1,395.00 | 1,410.00 | 1,410.00 | +3.68% | 1,434,199 | 1.65 |
| Sep 04, 2026 | 1,420.00 | 1,460.00 | 1,335.00 | 1,360.00 | 1,360.00 | -1.81% | 1,306,121 | 1.50 |
| Sep 03, 2026 | 1,470.00 | 1,475.00 | 1,360.00 | 1,385.00 | 1,385.00 | -5.14% | 1,989,113 | 2.32 |
