Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

KKCompany Technologies Inc (6950) Historical Prices

TW:6950 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202621.3021.6021.0021.3021.30-3.62%11,205―
Nov 10, 202622.1022.5021.8022.1022.10+0.91%27,251―
Nov 09, 202621.9022.8021.0521.9021.900.00%26,084―
Nov 06, 202622.0022.0020.8521.9021.90-4.37%35,320―
Nov 05, 202623.9023.9022.5022.9022.90-3.98%34,011―
Nov 04, 202623.9525.0022.8023.8523.85-4.60%25,411―
Nov 03, 202625.1025.1023.9525.0025.00-0.40%20,556―
Nov 02, 202625.2025.2023.9525.1025.100.00%7,511―
Oct 30, 202625.1025.2024.7025.1025.10-1.95%16,080―
Oct 29, 202625.6026.0025.0025.6025.60-2.29%31,064―
Oct 28, 202626.5026.5025.7026.2026.20-0.76%14,294―
Oct 27, 202626.1026.9026.0026.4026.40-0.38%37,966―
Oct 26, 202626.5026.9025.9026.5026.500.00%0―
Oct 23, 202626.5026.9025.9026.5026.500.00%0―
Oct 22, 202626.9026.9025.9026.5026.500.00%11,182―
Oct 21, 202627.3027.3026.5026.5026.50-0.19%19,242―
Oct 20, 202627.9027.9026.5526.5526.55-4.67%10,471―
Oct 19, 202628.0528.0527.3027.8527.85-0.71%4,043―
Oct 16, 202628.2028.2027.1028.0528.05+0.18%19,224―
Oct 15, 202627.2530.7026.8028.0028.00+2.75%58,269―
Oct 14, 202628.0028.0026.6027.2527.25-0.55%15,233―
Oct 13, 202628.1528.6527.0027.4027.40-5.03%71,702―
Oct 12, 202628.7029.0028.2028.8528.85+0.87%35,003―
Oct 09, 202628.6029.7528.0028.6028.600.00%0―
Oct 08, 202629.4529.7528.0028.6028.60-2.89%39,816―
Oct 07, 202628.8029.4528.3529.4529.45+3.33%11,314―
Oct 06, 202630.0530.3028.1028.5028.50-1.72%79,474―
Oct 05, 202630.4030.4528.9029.0029.00-2.03%36,510―
Oct 02, 202631.0031.0029.5029.6029.60-3.43%72,956―
Oct 01, 202632.3532.3529.7530.6530.65-5.40%109,651―
Sep 30, 202634.4035.4031.5532.4032.40-5.68%174,049―
Sep 29, 202632.1035.0031.3534.3534.35+7.34%250,120―
Sep 28, 202632.0033.0030.4032.0032.000.00%0―
Sep 25, 202632.0033.0030.4032.0032.000.00%0―
Sep 24, 202631.5033.0030.4032.0032.00+1.59%352,793―
Sep 23, 202629.9032.1029.1531.5031.50+5.35%646,217―
Sep 22, 202628.1530.2527.0029.9029.90+8.33%254,478―
Sep 21, 202626.1028.7026.0527.6027.60+6.15%313,388―
Sep 18, 202625.9526.1525.6026.0026.00+1.96%39,260―
Sep 17, 202625.5026.0025.4025.5025.50-2.86%33,929―
Sep 16, 202626.6526.7025.2526.2526.25+0.96%66,581―
Sep 15, 202625.3026.6525.3026.0026.00+1.56%104,381―
Sep 14, 202626.0026.0025.0025.6025.60-0.58%58,217―
Sep 11, 202626.0026.0025.5025.7525.75-0.96%29,890―
Sep 10, 202625.8026.4525.3526.0026.00+1.76%89,705―
Sep 09, 202626.2026.4025.4025.5525.55-3.22%108,423―
Sep 08, 202627.1027.2026.0026.4026.40-2.58%184,183―
Sep 07, 202624.9028.6024.8027.1027.10+8.84%336,912―
Sep 04, 202623.8024.9023.4524.9024.90+4.18%178,729―
Sep 03, 202623.8025.3023.8023.9023.90-1.04%238,858―