King's Metal Fiber Technologies Co., Ltd.(TW:6832)
NT$71.80-2.20 (-2.97%)
TW:6832
King's Metal Fiber Technologies Co., Ltd. historical prices
NT$71.80
At close:-2.20 (-2.97%)
King's Metal Fiber Technologies Co., Ltd. (6832) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 73.90 | 73.90 | 68.00 | 71.80 | 71.80 | -2.97% | 28,845 | 1.85 |
| Nov 10, 2026 | 74.10 | 74.10 | 73.80 | 74.00 | 74.00 | +4.67% | 1,103 | 0.07 |
| Nov 09, 2026 | 67.50 | 74.10 | 67.50 | 74.10 | 74.10 | +4.81% | 12,037 | 0.77 |
| Nov 06, 2026 | 70.30 | 74.00 | 67.50 | 70.70 | 70.70 | -4.46% | 48,999 | 3.23 |
| Nov 05, 2026 | 74.20 | 75.30 | 71.30 | 74.00 | 74.00 | 0.00% | 13,816 | 0.92 |
| Nov 04, 2026 | 74.20 | 76.20 | 70.30 | 74.00 | 74.00 | +0.14% | 44,473 | 2.99 |
| Nov 03, 2026 | 75.20 | 76.50 | 72.00 | 73.90 | 73.90 | -1.73% | 36,519 | 2.52 |
| Nov 02, 2026 | 71.60 | 75.20 | 71.60 | 75.20 | 75.20 | +4.44% | 7,134 | 0.49 |
| Oct 30, 2026 | 69.00 | 72.40 | 68.70 | 72.00 | 72.00 | +4.35% | 34,183 | 2.43 |
| Oct 29, 2026 | 70.00 | 70.00 | 64.60 | 69.00 | 69.00 | -1.43% | 17,738 | 1.28 |
| Oct 28, 2026 | 71.50 | 71.50 | 67.00 | 70.00 | 70.00 | -1.41% | 9,286 | 0.67 |
| Oct 27, 2026 | 71.00 | 71.00 | 68.70 | 71.00 | 71.00 | 0.00% | 3,213 | 0.23 |
| Oct 26, 2026 | 71.00 | 73.60 | 69.00 | 71.00 | 71.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 71.00 | 73.60 | 69.00 | 71.00 | 71.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 73.00 | 73.60 | 69.00 | 71.00 | 71.00 | -3.14% | 23,524 | 1.65 |
| Oct 21, 2026 | 73.60 | 73.60 | 73.30 | 73.30 | 73.30 | -0.41% | 51 | 0.00 |
| Oct 20, 2026 | 73.60 | 73.60 | 70.70 | 73.60 | 73.60 | 0.00% | 1,003 | 0.07 |
| Oct 19, 2026 | 70.00 | 73.60 | 70.00 | 73.60 | 73.60 | +0.82% | 6,032 | 0.39 |
| Oct 16, 2026 | 73.00 | 73.00 | 70.00 | 73.00 | 73.00 | 0.00% | 6,009 | 0.39 |
| Oct 15, 2026 | 76.00 | 76.00 | 72.20 | 73.00 | 73.00 | -3.95% | 4,262 | 0.27 |
| Oct 14, 2026 | 74.00 | 76.80 | 74.00 | 76.00 | 76.00 | +2.70% | 11,006 | 0.70 |
| Oct 13, 2026 | 77.00 | 77.00 | 71.00 | 74.00 | 74.00 | -3.90% | 10,003 | 0.62 |
| Oct 12, 2026 | 76.00 | 77.00 | 73.00 | 77.00 | 77.00 | +1.32% | 28,700 | 1.79 |
| Oct 09, 2026 | 76.00 | 78.00 | 73.50 | 76.00 | 76.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 78.00 | 78.00 | 73.50 | 76.00 | 76.00 | -2.56% | 8,009 | 0.47 |
| Oct 07, 2026 | 75.00 | 78.00 | 74.00 | 78.00 | 78.00 | +4.00% | 42,001 | 2.58 |
| Oct 06, 2026 | 72.20 | 75.00 | 68.00 | 75.00 | 75.00 | 0.00% | 60,984 | 3.86 |
| Oct 05, 2026 | 81.00 | 81.00 | 71.30 | 75.00 | 75.00 | -6.25% | 33,545 | 2.17 |
| Oct 02, 2026 | 72.30 | 83.00 | 69.00 | 80.00 | 80.00 | +10.65% | 138,625 | 10.17 |
| Oct 01, 2026 | 66.00 | 72.30 | 65.00 | 72.30 | 72.30 | +9.55% | 48,525 | 3.64 |
| Sep 30, 2026 | 62.00 | 66.00 | 62.00 | 66.00 | 66.00 | +6.45% | 15,308 | 1.14 |
| Sep 29, 2026 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 28,262 | 2.06 |
| Sep 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 2 | 0.00 |
| Sep 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 200 | 0.01 |
| Sep 22, 2026 | 65.00 | 65.00 | 60.70 | 64.00 | 64.00 | -1.54% | 39,427 | 2.34 |
| Sep 21, 2026 | 63.50 | 65.00 | 62.20 | 65.00 | 65.00 | +2.36% | 6,208 | 0.34 |
| Sep 18, 2026 | 65.00 | 65.00 | 62.40 | 63.50 | 63.50 | -2.31% | 8,507 | 0.46 |
| Sep 17, 2026 | 65.60 | 65.60 | 64.00 | 65.00 | 65.00 | -0.91% | 5,128 | 0.28 |
| Sep 16, 2026 | 67.00 | 67.00 | 63.70 | 65.60 | 65.60 | -2.09% | 5,024 | 0.27 |
| Sep 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00% | 1 | 0.00 |
| Sep 14, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | +4.69% | 2 | 0.00 |
| Sep 11, 2026 | 64.00 | 67.00 | 64.00 | 64.00 | 64.00 | -3.03% | 7,404 | 0.38 |
| Sep 10, 2026 | 65.00 | 67.00 | 64.70 | 66.00 | 66.00 | -1.49% | 16,068 | 0.82 |
| Sep 09, 2026 | 68.00 | 68.00 | 65.00 | 67.00 | 67.00 | -1.47% | 8,120 | 0.42 |
| Sep 08, 2026 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | +3.03% | 7,461 | 0.38 |
| Sep 07, 2026 | 68.00 | 68.00 | 64.60 | 66.00 | 66.00 | -2.94% | 26,528 | 1.32 |
| Sep 04, 2026 | 67.00 | 68.00 | 66.10 | 68.00 | 68.00 | -1.16% | 7,264 | 0.35 |
| Sep 03, 2026 | 68.80 | 68.80 | 67.00 | 68.80 | 68.80 | 0.00% | 5,665 | 0.26 |
