King Core Electronics Inc. (TPE:6155)
Taiwan
· Delayed Price · Currency is TWD 47.85
-1.65 (-3.33%)
Apr 29, 2026, 1:30 PM CST
King Core Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.05 | 51.30 | 46.75 | 49.20 | - | 4.02% | 4,628,659 |
| Apr 27, 2026 | 43.40 | 47.30 | 42.55 | 47.30 | 47.30 | 10.00% | 2,712,335 |
| Apr 24, 2026 | 44.40 | 44.60 | 42.40 | 43.00 | 43.00 | -1.83% | 942,702 |
| Apr 23, 2026 | 48.30 | 48.80 | 43.20 | 43.80 | 43.80 | -8.75% | 2,029,268 |
| Apr 22, 2026 | 49.60 | 50.40 | 48.00 | 48.00 | 48.00 | -2.83% | 1,327,256 |
| Apr 21, 2026 | 49.95 | 51.30 | 48.80 | 49.40 | 49.40 | -0.80% | 1,306,674 |
| Apr 20, 2026 | 51.00 | 52.00 | 49.50 | 49.80 | 49.80 | -1.58% | 1,906,700 |
| Apr 17, 2026 | 52.80 | 53.60 | 50.60 | 50.60 | 50.60 | -3.80% | 5,855,854 |
| Apr 16, 2026 | 49.20 | 53.60 | 47.75 | 52.60 | 52.60 | 7.46% | 7,545,252 |
| Apr 15, 2026 | 50.50 | 52.90 | 48.90 | 48.95 | 48.95 | -1.21% | 6,274,110 |
| Apr 14, 2026 | 52.30 | 52.30 | 48.60 | 49.55 | 49.55 | -1.49% | 5,320,803 |
| Apr 13, 2026 | 47.25 | 50.30 | 46.35 | 50.30 | 50.30 | 9.95% | 4,088,762 |
| Apr 10, 2026 | 45.90 | 46.90 | 44.45 | 45.75 | 45.75 | 4.21% | 2,206,523 |
| Apr 9, 2026 | 44.35 | 44.90 | 43.50 | 43.90 | 43.90 | -0.90% | 808,495 |
| Apr 8, 2026 | 42.50 | 44.75 | 42.30 | 44.30 | 44.30 | 7.26% | 1,196,170 |
| Apr 7, 2026 | 42.80 | 42.90 | 41.20 | 41.30 | 41.30 | -1.67% | 724,635 |
| Apr 2, 2026 | 45.30 | 45.75 | 42.00 | 42.00 | 42.00 | -5.62% | 1,199,289 |
| Apr 1, 2026 | 46.40 | 46.40 | 44.10 | 44.50 | 44.50 | 1.14% | 1,397,399 |
| Mar 31, 2026 | 45.00 | 47.20 | 43.90 | 44.00 | 44.00 | -0.79% | 4,262,023 |
| Mar 30, 2026 | 44.55 | 45.30 | 42.60 | 44.35 | 44.35 | -1.66% | 582,894 |
| Mar 27, 2026 | 41.75 | 46.00 | 41.75 | 45.10 | 45.10 | 5.13% | 1,048,945 |
| Mar 26, 2026 | 44.95 | 45.75 | 42.90 | 42.90 | 42.90 | -3.05% | 609,818 |
| Mar 25, 2026 | 45.00 | 45.25 | 44.10 | 44.25 | 44.25 | 2.31% | 417,435 |
| Mar 24, 2026 | 46.15 | 46.20 | 43.00 | 43.25 | 43.25 | -3.03% | 660,747 |
| Mar 23, 2026 | 47.00 | 47.00 | 44.55 | 44.60 | 44.60 | -8.04% | 952,896 |
| Mar 20, 2026 | 50.00 | 52.20 | 48.25 | 48.50 | 48.50 | -1.72% | 2,153,135 |
| Mar 19, 2026 | 49.00 | 51.50 | 48.40 | 49.35 | 49.35 | -1.00% | 2,400,372 |
| Mar 18, 2026 | 50.60 | 52.30 | 48.05 | 49.85 | 49.85 | 1.32% | 6,307,484 |
| Mar 17, 2026 | 45.50 | 49.20 | 45.20 | 49.20 | 49.20 | 9.94% | 3,042,245 |
| Mar 16, 2026 | 44.35 | 45.90 | 43.25 | 44.75 | 44.75 | 1.24% | 954,664 |
| Mar 13, 2026 | 43.20 | 45.10 | 42.20 | 44.20 | 44.20 | 2.08% | 829,423 |
| Mar 12, 2026 | 44.70 | 45.15 | 43.25 | 43.30 | 43.30 | -3.56% | 581,171 |
| Mar 11, 2026 | 44.15 | 46.00 | 44.15 | 44.90 | 44.90 | 1.70% | 925,551 |
| Mar 10, 2026 | 44.50 | 44.95 | 43.25 | 44.15 | 44.15 | 2.67% | 808,266 |
| 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 |