Koryo Electronics Co., Ltd.(TW:8032)
NT$31.55+0.20 (+0.64%)
TW:8032
Koryo Electronics Co., Ltd. historical prices
NT$31.55
At close:+0.20 (+0.64%)
Koryo Electronics Co., Ltd. (8032) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 31.40 | 31.55 | 31.00 | 31.55 | 31.55 | +0.64% | 29,106 | 0.76 |
| Nov 10, 2026 | 31.45 | 32.00 | 31.30 | 31.35 | 31.35 | +2.62% | 53,439 | 1.40 |
| Nov 09, 2026 | 30.80 | 33.10 | 30.80 | 31.60 | 31.60 | +3.44% | 28,023 | 0.71 |
| Nov 06, 2026 | 28.70 | 30.75 | 28.70 | 30.55 | 30.55 | -3.02% | 48,383 | 1.21 |
| Nov 05, 2026 | 31.60 | 32.05 | 31.20 | 31.50 | 31.50 | 0.00% | 55,782 | 1.37 |
| Nov 04, 2026 | 32.45 | 32.45 | 31.00 | 31.50 | 31.50 | -2.63% | 101,666 | 2.52 |
| Nov 03, 2026 | 33.85 | 33.85 | 32.35 | 32.35 | 32.35 | -4.71% | 59,908 | 1.50 |
| Nov 02, 2026 | 33.50 | 33.95 | 32.85 | 33.95 | 33.95 | +1.04% | 24,214 | 0.60 |
| Oct 30, 2026 | 34.40 | 34.40 | 32.80 | 33.60 | 33.60 | -2.33% | 54,395 | 1.34 |
| Oct 29, 2026 | 35.50 | 35.50 | 34.20 | 34.40 | 34.40 | +1.03% | 75,214 | 1.85 |
| Oct 28, 2026 | 34.40 | 34.45 | 33.85 | 34.05 | 34.05 | -0.58% | 70,474 | 1.74 |
| Oct 27, 2026 | 35.30 | 35.30 | 34.00 | 34.25 | 34.25 | -1.44% | 51,855 | 1.27 |
| Oct 26, 2026 | 34.75 | 35.25 | 34.55 | 34.75 | 34.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 34.75 | 35.25 | 34.55 | 34.75 | 34.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.80 | 35.25 | 34.55 | 34.75 | 34.75 | -0.86% | 18,191 | 0.39 |
| Oct 21, 2026 | 34.90 | 35.10 | 34.75 | 35.05 | 35.05 | +0.43% | 20,572 | 0.43 |
| Oct 20, 2026 | 34.50 | 35.15 | 34.45 | 34.90 | 34.90 | +2.20% | 47,397 | 1.00 |
| Oct 19, 2026 | 35.20 | 35.20 | 33.80 | 34.15 | 34.15 | -2.98% | 67,932 | 1.45 |
| Oct 16, 2026 | 34.70 | 35.35 | 34.70 | 35.20 | 35.20 | +2.47% | 37,682 | 0.81 |
| Oct 15, 2026 | 34.60 | 34.85 | 34.00 | 34.35 | 34.35 | -1.86% | 51,559 | 1.09 |
| Oct 14, 2026 | 35.00 | 35.15 | 35.00 | 35.00 | 35.00 | +0.57% | 20,333 | 0.41 |
| Oct 13, 2026 | 35.25 | 35.25 | 34.70 | 34.80 | 34.80 | -2.52% | 76,720 | 1.57 |
| Oct 12, 2026 | 35.60 | 36.00 | 35.20 | 35.70 | 35.70 | -1.11% | 49,304 | 1.00 |
| Oct 09, 2026 | 36.10 | 36.15 | 35.30 | 36.10 | 36.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 36.15 | 36.15 | 35.30 | 36.10 | 36.10 | -0.14% | 22,346 | 0.40 |
| Oct 07, 2026 | 36.20 | 36.40 | 36.00 | 36.15 | 36.15 | -0.69% | 38,289 | 0.69 |
| Oct 06, 2026 | 36.40 | 36.80 | 36.15 | 36.40 | 36.40 | +0.69% | 71,482 | 1.31 |
| Oct 05, 2026 | 36.50 | 36.50 | 36.10 | 36.15 | 36.15 | +0.14% | 25,752 | 0.47 |
| Oct 02, 2026 | 36.20 | 36.35 | 36.05 | 36.10 | 36.10 | -0.28% | 46,786 | 0.83 |
| Oct 01, 2026 | 36.10 | 36.50 | 36.00 | 36.20 | 36.20 | 0.00% | 24,462 | 0.43 |
| Sep 30, 2026 | 35.80 | 36.50 | 35.80 | 36.20 | 36.20 | +1.12% | 47,831 | 0.84 |
| Sep 29, 2026 | 35.70 | 36.15 | 35.00 | 35.80 | 35.80 | -0.56% | 88,333 | 1.53 |
| Sep 28, 2026 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.00 | 36.00 | 35.70 | 36.00 | 36.00 | 0.00% | 15,398 | 0.24 |
| Sep 23, 2026 | 35.75 | 36.25 | 35.70 | 36.00 | 36.00 | +0.56% | 19,013 | 0.28 |
| Sep 22, 2026 | 36.30 | 36.40 | 35.80 | 35.80 | 35.80 | -0.83% | 48,562 | 0.70 |
| Sep 21, 2026 | 35.85 | 36.75 | 35.80 | 36.10 | 36.10 | +1.98% | 75,503 | 1.06 |
| Sep 18, 2026 | 34.85 | 35.40 | 34.80 | 35.40 | 35.40 | +2.02% | 22,049 | 0.30 |
| Sep 17, 2026 | 34.65 | 35.10 | 34.65 | 34.70 | 34.70 | +0.29% | 19,157 | 0.25 |
| Sep 16, 2026 | 34.90 | 35.20 | 34.45 | 34.60 | 34.60 | -0.72% | 43,278 | 0.57 |
| Sep 15, 2026 | 35.70 | 35.70 | 34.45 | 34.85 | 34.85 | +0.87% | 41,200 | 0.51 |
| Sep 14, 2026 | 34.60 | 34.65 | 34.55 | 34.55 | 34.55 | -0.29% | 18,027 | 0.20 |
| Sep 11, 2026 | 34.85 | 34.90 | 34.50 | 34.65 | 34.65 | -0.57% | 23,045 | 0.22 |
| Sep 10, 2026 | 34.80 | 35.00 | 34.10 | 34.85 | 34.85 | -0.99% | 47,148 | 0.44 |
| Sep 09, 2026 | 35.20 | 35.90 | 35.20 | 35.20 | 35.20 | -1.40% | 55,852 | 0.51 |
| Sep 08, 2026 | 35.75 | 36.10 | 35.50 | 35.70 | 35.70 | -0.14% | 39,298 | 0.35 |
| Sep 07, 2026 | 36.00 | 36.00 | 35.60 | 35.75 | 35.75 | +0.14% | 12,544 | 0.11 |
| Sep 04, 2026 | 35.40 | 35.70 | 35.10 | 35.70 | 35.70 | +0.85% | 25,628 | 0.21 |
| Sep 03, 2026 | 35.95 | 36.30 | 35.40 | 35.40 | 35.40 | -1.53% | 44,516 | 0.36 |
