King Core Electronics Inc. (TPE:6155)
Taiwan
· Delayed Price · Currency is TWD 42.75
-3.55 (-7.67%)
At close: Mar 9, 2026
King Core Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.70 | 43.10 | 41.70 | 43.00 | 43.00 | -7.13% | 1,257,251 |
| Mar 6, 2026 | 46.00 | 47.35 | 45.05 | 46.30 | 46.30 | -1.17% | 860,650 |
| Mar 5, 2026 | 47.95 | 48.55 | 46.30 | 46.85 | 46.85 | 2.74% | 996,891 |
| Mar 4, 2026 | 48.15 | 48.90 | 45.05 | 45.60 | 45.60 | -8.06% | 1,604,678 |
| Mar 3, 2026 | 52.00 | 54.50 | 49.45 | 49.60 | 49.60 | -4.80% | 2,611,366 |
| Mar 2, 2026 | 50.30 | 53.40 | 49.65 | 52.10 | 52.10 | -2.25% | 1,753,787 |
| Feb 26, 2026 | 51.00 | 55.50 | 49.35 | 53.30 | 53.30 | 5.54% | 4,678,503 |
| Feb 25, 2026 | 52.80 | 54.00 | 50.20 | 50.50 | 50.50 | -0.79% | 2,781,724 |
| Feb 24, 2026 | 50.50 | 53.10 | 49.30 | 50.90 | 50.90 | 2.00% | 6,161,194 |
| Feb 23, 2026 | 47.85 | 49.90 | 47.85 | 49.90 | 49.90 | 9.91% | 1,265,198 |
| Feb 11, 2026 | 45.10 | 45.80 | 44.35 | 45.40 | 45.40 | 0.33% | 941,186 |
| Feb 10, 2026 | 47.40 | 47.60 | 45.20 | 45.25 | 45.25 | -3.31% | 1,288,678 |
| Feb 9, 2026 | 49.20 | 49.20 | 46.00 | 46.80 | 46.80 | 3.31% | 1,823,955 |
| Feb 6, 2026 | 47.50 | 47.50 | 45.25 | 45.30 | 45.30 | -5.53% | 1,380,743 |
| Feb 5, 2026 | 50.80 | 51.60 | 47.90 | 47.95 | 47.95 | -7.25% | 1,999,991 |
| Feb 4, 2026 | 49.90 | 52.40 | 49.10 | 51.70 | 51.70 | 4.44% | 1,902,672 |
| Feb 3, 2026 | 52.20 | 52.90 | 49.30 | 49.50 | 49.50 | -1.39% | 2,400,769 |
| Feb 2, 2026 | 54.20 | 54.80 | 49.90 | 50.20 | 50.20 | -9.39% | 2,390,125 |
| Jan 30, 2026 | 54.10 | 58.30 | 53.60 | 55.40 | 55.40 | 2.40% | 4,763,423 |
| Jan 29, 2026 | 57.30 | 57.40 | 54.10 | 54.10 | 54.10 | -4.75% | 2,282,063 |
| Jan 28, 2026 | 58.30 | 58.60 | 56.30 | 56.80 | 56.80 | -1.73% | 2,295,535 |
| Jan 27, 2026 | 58.50 | 59.20 | 57.10 | 57.80 | 57.80 | 1.23% | 4,871,335 |
| Jan 26, 2026 | 57.80 | 58.20 | 55.50 | 57.10 | 57.10 | -1.04% | 3,909,231 |
| Jan 23, 2026 | 64.00 | 64.40 | 57.20 | 57.70 | 57.70 | -8.12% | 12,750,515 |
| Jan 22, 2026 | 60.50 | 62.80 | 59.60 | 62.80 | 62.80 | 9.98% | 8,295,710 |
| Jan 21, 2026 | 59.20 | 60.20 | 56.60 | 57.10 | 57.10 | -5.93% | 5,590,201 |
| Jan 20, 2026 | 58.70 | 64.20 | 58.40 | 60.70 | 60.70 | -0.65% | 15,294,840 |
| Jan 19, 2026 | 57.30 | 61.10 | 56.10 | 61.10 | 61.10 | 9.89% | 18,507,740 |
| Jan 16, 2026 | 61.00 | 61.20 | 55.00 | 55.60 | 55.60 | -8.40% | 20,787,250 |
| Jan 15, 2026 | 59.00 | 60.70 | 58.10 | 60.70 | 60.70 | 9.96% | 14,590,616 |
| Jan 14, 2026 | 52.70 | 55.20 | 52.00 | 55.20 | 55.20 | 9.96% | 7,831,506 |
| Jan 13, 2026 | 48.80 | 50.50 | 47.15 | 50.20 | 50.20 | 2.87% | 5,744,979 |
| Jan 12, 2026 | 49.00 | 50.70 | 48.40 | 48.80 | 48.80 | 1.67% | 13,400,490 |
| Jan 9, 2026 | 46.85 | 49.45 | 45.70 | 48.00 | 48.00 | 5.49% | 10,504,008 |
| Jan 8, 2026 | 47.80 | 47.80 | 45.50 | 45.50 | 45.50 | -4.81% | 3,667,585 |
| Jan 7, 2026 | 50.00 | 50.40 | 46.80 | 47.80 | 47.80 | -2.94% | 7,657,601 |
| Jan 6, 2026 | 51.00 | 51.20 | 48.05 | 49.25 | 49.25 | -7.42% | 18,201,328 |
| Jan 5, 2026 | 51.60 | 53.20 | 51.60 | 53.20 | 53.20 | 9.80% | 6,188,249 |
| Jan 2, 2026 | 47.20 | 48.45 | 47.00 | 48.45 | 48.45 | 9.99% | 10,917,217 |
| Dec 31, 2025 | 42.75 | 45.40 | 41.75 | 44.05 | 44.05 | 5.26% | 6,170,372 |
| Dec 30, 2025 | 42.60 | 44.20 | 41.80 | 41.85 | 41.85 | -2.90% | 2,907,755 |
| Dec 29, 2025 | 44.60 | 45.10 | 43.00 | 43.10 | 43.10 | -2.49% | 1,986,893 |
| Dec 26, 2025 | 44.25 | 45.00 | 43.90 | 44.20 | 44.20 | -1.45% | 2,974,288 |
| Dec 24, 2025 | 46.50 | 49.00 | 44.85 | 44.85 | 44.85 | -0.44% | 13,647,540 |
| Dec 23, 2025 | 43.75 | 45.90 | 43.20 | 45.05 | 45.05 | 4.40% | 11,170,290 |
| Dec 22, 2025 | 42.50 | 43.90 | 42.00 | 43.15 | 43.15 | 0.82% | 3,645,923 |
| Dec 19, 2025 | 44.55 | 44.80 | 42.50 | 42.80 | 42.80 | -1.95% | 3,594,002 |
| Dec 18, 2025 | 45.25 | 46.45 | 43.35 | 43.65 | 43.65 | -3.64% | 15,221,470 |
| Dec 17, 2025 | 42.90 | 45.30 | 42.30 | 45.30 | 45.30 | 9.95% | 8,224,265 |
| Dec 16, 2025 | 42.20 | 43.80 | 40.60 | 41.20 | 41.20 | -1.44% | 3,620,903 |
| Dec 15, 2025 | 41.00 | 45.00 | 40.65 | 41.80 | 41.80 | 0.84% | 4,952,891 |
| Dec 12, 2025 | 43.00 | 43.10 | 41.00 | 41.45 | 41.45 | -3.60% | 4,186,639 |
| Dec 11, 2025 | 44.55 | 45.95 | 42.95 | 43.00 | 43.00 | -3.26% | 4,094,381 |
| Dec 10, 2025 | 45.30 | 48.00 | 44.40 | 44.45 | 44.45 | -1.88% | 8,647,609 |
| Dec 9, 2025 | 44.10 | 48.25 | 43.65 | 45.30 | 45.30 | - | 13,175,000 |
| Dec 8, 2025 | 41.40 | 45.60 | 41.10 | 45.30 | 45.30 | 7.60% | 8,845,730 |
| Dec 5, 2025 | 42.35 | 42.80 | 40.80 | 42.10 | 42.10 | -2.21% | 4,960,157 |
| Dec 4, 2025 | 48.00 | 48.20 | 42.05 | 43.05 | 43.05 | -2.27% | 21,112,220 |
| Dec 3, 2025 | 41.20 | 44.05 | 41.00 | 44.05 | 44.05 | 9.99% | 4,444,616 |
| Dec 2, 2025 | 38.40 | 40.05 | 38.15 | 40.05 | 40.05 | 5.39% | 2,707,787 |
| Dec 1, 2025 | 38.00 | 38.50 | 37.60 | 38.00 | 38.00 | 1.60% | 1,277,183 |
| Nov 28, 2025 | 37.00 | 38.50 | 37.00 | 37.40 | 37.40 | 2.05% | 1,393,595 |
| Nov 27, 2025 | 33.35 | 36.65 | 33.35 | 36.65 | 36.65 | 9.90% | 1,242,905 |
| Nov 26, 2025 | 34.25 | 34.25 | 33.00 | 33.35 | 33.35 | -1.33% | 671,241 |
| Nov 25, 2025 | 36.60 | 36.60 | 33.10 | 33.80 | 33.80 | -6.11% | 1,215,676 |
| Nov 24, 2025 | 36.85 | 36.85 | 35.70 | 36.00 | 36.00 | 1.69% | 632,080 |
| Nov 21, 2025 | 34.65 | 36.45 | 34.65 | 35.40 | 35.40 | -0.84% | 773,200 |
| Nov 20, 2025 | 35.80 | 36.50 | 34.90 | 35.70 | 35.70 | 2.73% | 1,172,700 |
| Nov 19, 2025 | 35.80 | 36.75 | 34.10 | 34.75 | 34.75 | -5.83% | 2,566,357 |
| Nov 18, 2025 | 35.90 | 39.45 | 35.50 | 36.90 | 36.90 | 2.79% | 23,175,880 |
| Nov 17, 2025 | 39.45 | 40.35 | 35.90 | 35.90 | 35.90 | -4.01% | 22,399,980 |
| Nov 14, 2025 | 35.35 | 37.40 | 35.35 | 37.40 | 37.40 | 10.00% | 12,969,450 |
| Nov 13, 2025 | 31.50 | 34.00 | 31.45 | 34.00 | 34.00 | 9.85% | 9,329,508 |
| Nov 12, 2025 | 29.50 | 30.95 | 29.10 | 30.95 | 30.95 | 9.95% | 5,658,735 |
| Nov 11, 2025 | 25.85 | 28.15 | 25.85 | 28.15 | 28.15 | 9.96% | 1,542,626 |
| Nov 10, 2025 | 25.55 | 25.85 | 24.70 | 25.60 | 25.60 | 0.59% | 616,487 |
| Nov 7, 2025 | 25.90 | 25.90 | 25.15 | 25.45 | 25.45 | -3.05% | 398,733 |
| Nov 6, 2025 | 25.60 | 26.60 | 25.55 | 26.25 | 26.25 | 3.75% | 954,382 |
| Nov 5, 2025 | 26.05 | 26.40 | 25.30 | 25.30 | 25.30 | -4.35% | 879,569 |
| Nov 4, 2025 | 27.95 | 27.95 | 26.40 | 26.45 | 26.45 | -4.86% | 1,043,153 |
| Nov 3, 2025 | 27.70 | 28.20 | 27.25 | 27.80 | 27.80 | 1.09% | 720,820 |
| Oct 31, 2025 | 28.40 | 28.65 | 27.35 | 27.50 | 27.50 | -3.17% | 1,043,516 |
| Oct 30, 2025 | 29.25 | 29.75 | 28.20 | 28.40 | 28.40 | -2.07% | 1,377,895 |
| Oct 29, 2025 | 30.50 | 31.10 | 28.70 | 29.00 | 29.00 | -5.38% | 2,442,384 |
| Oct 28, 2025 | 31.20 | 31.20 | 30.05 | 30.65 | 30.65 | -3.62% | 3,569,941 |
| Oct 27, 2025 | 30.10 | 32.00 | 29.20 | 31.80 | 31.80 | 7.25% | 5,728,450 |
| Oct 23, 2025 | 30.25 | 31.50 | 29.65 | 29.65 | 29.65 | -2.31% | 7,728,722 |
| Oct 22, 2025 | 30.30 | 31.10 | 29.00 | 30.35 | 30.35 | 2.88% | 12,507,540 |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 9.87% | 1,026,944 |
| Oct 20, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 9.82% | 805,323 |
| Oct 17, 2025 | 23.65 | 25.20 | 23.65 | 24.45 | 24.45 | 4.26% | 881,189 |
| Oct 16, 2025 | 23.40 | 23.80 | 23.25 | 23.45 | 23.45 | 1.30% | 157,324 |
| Oct 15, 2025 | 23.20 | 23.40 | 23.10 | 23.15 | 23.15 | -0.22% | 188,929 |
| Oct 14, 2025 | 23.90 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 271,611 |
| Oct 13, 2025 | 23.40 | 24.30 | 23.10 | 24.00 | 24.00 | -2.24% | 116,170 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.40 | 24.55 | 24.55 | -0.20% | 192,502 |
| Oct 8, 2025 | 24.95 | 24.95 | 24.55 | 24.60 | 24.60 | 0.20% | 176,229 |
| Oct 7, 2025 | 24.20 | 24.90 | 24.10 | 24.55 | 24.55 | 2.72% | 228,578 |
| Oct 3, 2025 | 24.50 | 25.00 | 23.90 | 23.90 | 23.90 | -0.62% | 305,114 |
| Oct 2, 2025 | 24.70 | 24.85 | 24.05 | 24.05 | 24.05 | -2.63% | 232,027 |