Keding Enterprises Co., Ltd. (TPE:6655)
Taiwan
· Delayed Price · Currency is TWD 138.00
-1.50 (-1.08%)
Apr 29, 2026, 1:30 PM CST
Keding Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 140.50 | 140.50 | 136.00 | 139.50 | 139.50 | 1.45% | 26,662 |
| Apr 27, 2026 | 138.00 | 139.00 | 137.50 | 137.50 | 137.50 | -2.14% | 4,501 |
| Apr 24, 2026 | 138.00 | 140.50 | 138.00 | 140.50 | 140.50 | 1.81% | 15,575 |
| Apr 23, 2026 | 139.50 | 140.50 | 137.50 | 138.00 | 138.00 | -1.43% | 10,163 |
| Apr 22, 2026 | 138.50 | 140.00 | 138.50 | 140.00 | 140.00 | - | 4,292 |
| Apr 21, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 1.45% | 10,265 |
| Apr 20, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 1.10% | 9,182 |
| Apr 17, 2026 | 136.00 | 137.00 | 132.50 | 136.50 | 136.50 | 0.74% | 10,619 |
| Apr 16, 2026 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 0.37% | 11,150 |
| Apr 15, 2026 | 135.50 | 135.50 | 134.50 | 135.00 | 135.00 | 1.12% | 8,034 |
| Apr 14, 2026 | 132.00 | 136.50 | 132.00 | 133.50 | 133.50 | 1.14% | 8,017 |
| Apr 13, 2026 | 131.50 | 136.50 | 131.50 | 132.00 | 132.00 | 1.54% | 8,242 |
| Apr 10, 2026 | 130.00 | 130.50 | 128.50 | 130.00 | 130.00 | 0.78% | 16,600 |
| Apr 9, 2026 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | - | 12,183 |
| Apr 8, 2026 | 129.50 | 131.00 | 129.00 | 129.00 | 129.00 | 0.78% | 18,353 |
| Apr 7, 2026 | 131.50 | 131.50 | 128.00 | 128.00 | 128.00 | -0.39% | 6,527 |
| Apr 2, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0.39% | 1,123 |
| Apr 1, 2026 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 1.19% | 13,300 |
| Mar 31, 2026 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -1.56% | 10,341 |
| Mar 30, 2026 | 127.00 | 128.50 | 126.50 | 128.50 | 128.50 | 0.39% | 4,001 |
| Mar 25, 2026 | 131.50 | 131.50 | 128.00 | 128.00 | 128.00 | - | 11,089 |
| Mar 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 8,255 |
| Mar 23, 2026 | 128.50 | 129.00 | 128.50 | 129.00 | 129.00 | -0.39% | 3,010 |
| Mar 20, 2026 | 129.50 | 129.50 | 127.50 | 129.50 | 129.50 | -0.38% | 6,444 |
| Mar 19, 2026 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | - | 9,000 |
| Mar 18, 2026 | 131.50 | 131.50 | 130.00 | 130.00 | 130.00 | - | 3,272 |
| Mar 17, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 1.56% | 4,028 |
| Mar 16, 2026 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 7,452 |
| Mar 13, 2026 | 129.50 | 130.50 | 127.00 | 129.00 | 129.00 | -1.53% | 18,538 |
| Mar 12, 2026 | 127.50 | 131.00 | 127.50 | 131.00 | 131.00 | 0.38% | 20,684 |
| Mar 11, 2026 | 131.50 | 131.50 | 130.00 | 130.50 | 130.50 | 0.77% | 9,013 |
| Mar 10, 2026 | 124.50 | 132.00 | 124.50 | 129.50 | 129.50 | 0.39% | 12,190 |
| Mar 9, 2026 | 122.00 | 131.50 | 122.00 | 129.00 | 129.00 | -1.90% | 31,187 |
| Mar 6, 2026 | 129.50 | 133.00 | 129.50 | 131.50 | 131.50 | 0.38% | 18,723 |
| Mar 5, 2026 | 131.00 | 132.50 | 131.00 | 131.00 | 131.00 | - | 8,033 |
| Mar 4, 2026 | 131.00 | 132.50 | 130.00 | 131.00 | 131.00 | -1.13% | 15,190 |
| Mar 3, 2026 | 133.00 | 134.00 | 132.50 | 132.50 | 132.50 | -0.38% | 22,214 |
| Mar 2, 2026 | 132.00 | 133.00 | 131.50 | 133.00 | 133.00 | 0.76% | 22,381 |
| Feb 26, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 0.76% | 14,619 |
| Feb 25, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | 0.77% | 8,965 |
| Feb 24, 2026 | 129.00 | 131.00 | 128.50 | 130.00 | 130.00 | 0.39% | 14,493 |
| Feb 23, 2026 | 130.00 | 131.00 | 128.00 | 129.50 | 129.50 | 0.78% | 23,554 |
| Feb 11, 2026 | 122.50 | 133.50 | 122.50 | 128.50 | 128.50 | 5.76% | 56,539 |
| Feb 10, 2026 | 117.00 | 124.50 | 117.00 | 121.50 | 121.50 | 0.41% | 29,404 |
| Feb 9, 2026 | 121.00 | 121.50 | 121.00 | 121.00 | 121.00 | - | 7,757 |
| Feb 6, 2026 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 0.41% | 24,538 |
| Feb 5, 2026 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | -0.41% | 13,021 |
| Feb 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.41% | 3,010 |
| Feb 3, 2026 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 1.67% | 12,179 |
| Feb 2, 2026 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | -0.83% | 7,007 |
| Jan 30, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 1.26% | 10,184 |
| Jan 29, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | -1.24% | 11,000 |
| Jan 28, 2026 | 119.50 | 121.00 | 119.50 | 120.50 | 120.50 | - | 14,020 |
| Jan 27, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 1,083 |
| Jan 26, 2026 | 119.50 | 121.50 | 119.50 | 120.50 | 120.50 | -0.41% | 14,075 |
| Jan 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 7,015 |
| Jan 22, 2026 | 121.00 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | 8,949 |
| Jan 21, 2026 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | -0.41% | 8,074 |
| Jan 20, 2026 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 10,021 |
| Jan 19, 2026 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | - | 11,005 |
| Jan 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 5,100 |
| Jan 15, 2026 | 119.00 | 120.50 | 119.00 | 120.00 | 120.00 | 1.27% | 19,005 |
| Jan 14, 2026 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | - | 12,001 |
| Jan 13, 2026 | 120.00 | 120.00 | 117.50 | 118.50 | 118.50 | 0.42% | 47,003 |
| Jan 12, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 12,000 |
| Jan 9, 2026 | 113.50 | 120.00 | 113.50 | 118.00 | 118.00 | -2.88% | 26,000 |
| Jan 8, 2026 | 120.00 | 122.00 | 120.00 | 121.50 | 121.50 | 1.25% | 19,244 |
| Jan 7, 2026 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 25,010 |
| Jan 6, 2026 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 0.42% | 42,026 |
| Jan 5, 2026 | 118.50 | 120.00 | 118.00 | 119.00 | 119.00 | 0.42% | 7,000 |
| Jan 2, 2026 | 120.50 | 120.50 | 118.50 | 118.50 | 118.50 | -1.66% | 4,001 |
| Dec 31, 2025 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | 1.26% | 24,235 |
| Dec 30, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | 0.85% | 9,040 |
| Dec 29, 2025 | 118.50 | 120.00 | 118.00 | 118.00 | 118.00 | 0.43% | 11,926 |
| Dec 26, 2025 | 119.50 | 120.00 | 117.00 | 117.50 | 117.50 | -1.67% | 8,100 |
| Dec 24, 2025 | 117.50 | 119.50 | 117.50 | 119.50 | 119.50 | -0.42% | 5,100 |
| Dec 23, 2025 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.42% | 9,095 |
| Dec 22, 2025 | 117.00 | 120.50 | 117.00 | 119.50 | 119.50 | 0.42% | 11,026 |
| Dec 19, 2025 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | 1.28% | 22,500 |
| Dec 18, 2025 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 1.73% | 16,112 |
| Dec 17, 2025 | 118.00 | 118.00 | 115.50 | 115.50 | 115.50 | - | 2,000 |
| Dec 16, 2025 | 115.00 | 118.50 | 115.00 | 115.50 | 115.50 | -2.53% | 7,000 |
| Dec 15, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.42% | 1,000 |
| Dec 12, 2025 | 119.50 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 44,001 |
| Dec 11, 2025 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | 1.29% | 10,189 |
| Dec 10, 2025 | 117.50 | 119.00 | 116.50 | 116.50 | 116.50 | -0.43% | 14,022 |
| Dec 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 3,000 |
| Dec 8, 2025 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3.08% | 5,001 |
| Dec 5, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -2.99% | 1,125 |
| Dec 4, 2025 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 2.18% | 15,446 |
| Dec 3, 2025 | 117.00 | 118.00 | 112.00 | 114.50 | 114.50 | 0.44% | 15,120 |
| Dec 2, 2025 | 110.50 | 114.00 | 110.50 | 114.00 | 114.00 | 3.64% | 11,105 |
| Dec 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 2,449 |
| Nov 28, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4.72% | 12,001 |
| Nov 27, 2025 | 104.00 | 107.50 | 104.00 | 106.00 | 106.00 | 0.95% | 12,102 |
| Nov 26, 2025 | 102.00 | 105.50 | 102.00 | 105.00 | 105.00 | 0.48% | 7,201 |
| Nov 25, 2025 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | -0.48% | 9,000 |
| Nov 24, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 1.94% | 6,001 |
| Nov 21, 2025 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | -0.96% | 6,280 |
| Nov 20, 2025 | 99.10 | 104.00 | 99.10 | 104.00 | 104.00 | 1.46% | 9,938 |