King Chou Marine Technology Co., Ltd. (TPEX:4417)
Taiwan
· Delayed Price · Currency is TWD 55.10
-0.20 (-0.36%)
Dec 5, 2025, 1:30 PM CST
TPEX:4417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.70 | 55.70 | 55.00 | 55.10 | 55.10 | -0.36% | 118,252 |
| Dec 4, 2025 | 55.40 | 55.80 | 55.20 | 55.30 | 55.30 | -0.18% | 77,430 |
| Dec 3, 2025 | 55.80 | 55.90 | 55.30 | 55.40 | 55.40 | -0.72% | 83,696 |
| Dec 2, 2025 | 56.60 | 56.60 | 55.20 | 55.80 | 55.80 | -1.06% | 173,399 |
| Dec 1, 2025 | 55.70 | 56.50 | 55.70 | 56.40 | 56.40 | 1.26% | 128,039 |
| Nov 28, 2025 | 55.80 | 56.00 | 55.60 | 55.70 | 55.70 | - | 103,820 |
| Nov 27, 2025 | 55.40 | 55.70 | 54.90 | 55.70 | 55.70 | 0.36% | 134,494 |
| Nov 26, 2025 | 55.10 | 55.60 | 54.90 | 55.50 | 55.50 | 1.28% | 163,740 |
| Nov 25, 2025 | 54.90 | 54.90 | 54.30 | 54.80 | 54.80 | 0.92% | 142,876 |
| Nov 24, 2025 | 54.60 | 54.70 | 53.70 | 54.30 | 54.30 | -0.73% | 269,734 |
| Nov 21, 2025 | 54.60 | 55.10 | 54.30 | 54.70 | 54.70 | - | 132,206 |
| Nov 20, 2025 | 54.80 | 55.10 | 54.40 | 54.70 | 54.70 | 0.55% | 135,838 |
| Nov 19, 2025 | 54.40 | 54.70 | 53.60 | 54.40 | 54.40 | - | 181,595 |
| Nov 18, 2025 | 54.80 | 55.10 | 54.10 | 54.40 | 54.40 | -1.27% | 179,234 |
| Nov 17, 2025 | 56.40 | 56.40 | 55.10 | 55.10 | 55.10 | -2.30% | 229,875 |
| Nov 14, 2025 | 56.30 | 57.20 | 55.90 | 56.40 | 56.40 | -0.70% | 249,785 |
| Nov 13, 2025 | 56.50 | 57.00 | 56.40 | 56.80 | 56.80 | - | 224,133 |
| Nov 12, 2025 | 57.60 | 57.60 | 55.00 | 56.80 | 56.80 | 1.43% | 458,039 |
| Nov 11, 2025 | 55.10 | 57.90 | 54.60 | 56.00 | 56.00 | 5.86% | 1,348,586 |
| Nov 10, 2025 | 53.40 | 53.60 | 52.90 | 52.90 | 52.90 | 0.57% | 165,503 |
| Nov 7, 2025 | 52.50 | 53.00 | 51.50 | 52.60 | 52.60 | - | 102,060 |
| Nov 6, 2025 | 52.60 | 52.90 | 52.40 | 52.60 | 52.60 | 0.19% | 80,899 |
| Nov 5, 2025 | 52.00 | 52.80 | 51.80 | 52.50 | 52.50 | 0.38% | 164,503 |
| Nov 4, 2025 | 52.30 | 52.70 | 52.00 | 52.30 | 52.30 | -0.57% | 122,943 |
| Nov 3, 2025 | 51.60 | 52.80 | 51.60 | 52.60 | 52.60 | 2.73% | 222,778 |
| Oct 31, 2025 | 51.00 | 51.50 | 51.00 | 51.20 | 51.20 | -0.39% | 38,696 |
| Oct 30, 2025 | 50.90 | 51.50 | 50.60 | 51.40 | 51.40 | 1.18% | 55,045 |
| Oct 29, 2025 | 50.90 | 51.20 | 50.80 | 50.80 | 50.80 | -0.20% | 66,424 |
| Oct 28, 2025 | 51.10 | 51.40 | 50.90 | 50.90 | 50.90 | -0.78% | 71,491 |
| Oct 27, 2025 | 51.50 | 51.50 | 51.10 | 51.30 | 51.30 | -0.39% | 107,311 |
| Oct 23, 2025 | 51.70 | 51.70 | 51.40 | 51.50 | 51.50 | -0.39% | 64,998 |
| Oct 22, 2025 | 51.50 | 51.90 | 51.50 | 51.70 | 51.70 | - | 58,433 |
| Oct 21, 2025 | 51.30 | 51.90 | 51.20 | 51.70 | 51.70 | 0.39% | 75,411 |
| Oct 20, 2025 | 51.90 | 51.90 | 51.30 | 51.50 | 51.50 | -1.34% | 154,003 |
| Oct 17, 2025 | 51.80 | 52.60 | 51.80 | 52.20 | 52.20 | -0.38% | 103,000 |
| Oct 16, 2025 | 52.50 | 52.90 | 51.90 | 52.40 | 52.40 | - | 172,918 |
| Oct 15, 2025 | 50.90 | 53.00 | 50.90 | 52.40 | 52.40 | 2.54% | 390,518 |
| Oct 14, 2025 | 51.30 | 52.10 | 50.50 | 51.10 | 51.10 | 0.20% | 243,482 |
| Oct 13, 2025 | 50.90 | 51.20 | 50.10 | 51.00 | 51.00 | 3.87% | 391,948 |
| Oct 9, 2025 | 49.15 | 49.40 | 48.80 | 49.10 | 49.10 | -0.10% | 151,716 |
| Oct 8, 2025 | 48.90 | 49.35 | 48.85 | 49.15 | 49.15 | -0.10% | 91,420 |
| Oct 7, 2025 | 49.90 | 49.95 | 49.15 | 49.20 | 49.20 | -0.81% | 111,237 |
| Oct 3, 2025 | 49.65 | 49.75 | 49.50 | 49.60 | 49.60 | -0.20% | 81,976 |
| Oct 2, 2025 | 49.50 | 50.00 | 49.50 | 49.70 | 49.70 | -0.10% | 59,852 |
| Oct 1, 2025 | 49.85 | 49.90 | 49.55 | 49.75 | 49.75 | 0.20% | 66,577 |
| Sep 30, 2025 | 48.80 | 49.65 | 48.60 | 49.65 | 49.65 | 1.74% | 154,134 |
| Sep 26, 2025 | 48.95 | 48.95 | 48.70 | 48.80 | 48.80 | -0.61% | 60,187 |
| Sep 25, 2025 | 48.65 | 49.25 | 48.65 | 49.10 | 49.10 | 0.51% | 93,369 |
| Sep 24, 2025 | 48.70 | 48.90 | 48.55 | 48.85 | 48.85 | -0.31% | 77,172 |
| Sep 23, 2025 | 49.25 | 49.25 | 48.70 | 49.00 | 49.00 | 0.51% | 91,663 |
| Sep 22, 2025 | 49.05 | 49.30 | 48.70 | 48.75 | 48.75 | - | 175,905 |
| Sep 19, 2025 | 48.45 | 49.00 | 48.45 | 48.75 | 48.75 | 0.72% | 75,064 |
| Sep 18, 2025 | 48.10 | 48.75 | 48.10 | 48.40 | 48.40 | 0.31% | 104,135 |
| Sep 17, 2025 | 48.10 | 48.40 | 48.10 | 48.25 | 48.25 | 0.31% | 49,972 |
| Sep 16, 2025 | 48.00 | 48.50 | 48.00 | 48.10 | 48.10 | - | 209,158 |
| Sep 15, 2025 | 49.00 | 49.00 | 48.00 | 48.10 | 48.10 | -1.84% | 381,174 |
| Sep 12, 2025 | 48.60 | 49.10 | 48.60 | 49.00 | 49.00 | 0.62% | 159,018 |
| Sep 11, 2025 | 50.10 | 50.20 | 48.70 | 48.70 | 48.70 | -7.77% | 1,269,735 |
| Sep 10, 2025 | 52.40 | 52.80 | 51.50 | 52.80 | 52.80 | 1.73% | 221,437 |
| Sep 9, 2025 | 53.70 | 53.70 | 51.80 | 51.90 | 51.90 | -3.53% | 439,626 |
| Sep 8, 2025 | 54.40 | 54.40 | 52.80 | 53.80 | 53.80 | -0.19% | 434,122 |
| Sep 5, 2025 | 53.70 | 54.30 | 53.10 | 53.90 | 53.90 | 0.94% | 366,847 |
| Sep 4, 2025 | 53.60 | 53.70 | 53.20 | 53.40 | 53.40 | -0.19% | 163,150 |
| Sep 3, 2025 | 53.30 | 53.50 | 52.70 | 53.50 | 53.50 | 0.19% | 310,961 |
| Sep 2, 2025 | 53.30 | 53.50 | 51.20 | 53.40 | 53.40 | 0.75% | 604,858 |
| Sep 1, 2025 | 53.90 | 54.00 | 51.70 | 53.00 | 53.00 | -0.93% | 606,932 |
| Aug 29, 2025 | 53.20 | 53.90 | 52.90 | 53.50 | 53.50 | 1.33% | 447,752 |
| Aug 28, 2025 | 51.80 | 53.00 | 51.60 | 52.80 | 52.80 | 1.93% | 481,769 |
| Aug 27, 2025 | 51.80 | 52.00 | 51.30 | 51.80 | 51.80 | - | 172,471 |
| Aug 26, 2025 | 50.80 | 52.00 | 50.80 | 51.80 | 51.80 | 2.57% | 458,908 |
| Aug 25, 2025 | 50.50 | 50.70 | 50.20 | 50.50 | 50.50 | - | 114,253 |
| Aug 22, 2025 | 50.60 | 50.80 | 50.20 | 50.50 | 50.50 | - | 281,988 |
| Aug 21, 2025 | 50.10 | 50.60 | 50.10 | 50.50 | 50.50 | 0.60% | 103,605 |
| Aug 20, 2025 | 50.70 | 50.70 | 49.75 | 50.20 | 50.20 | -0.59% | 160,880 |
| Aug 19, 2025 | 51.00 | 51.00 | 50.10 | 50.50 | 50.50 | -0.59% | 143,667 |
| Aug 18, 2025 | 49.75 | 51.20 | 49.70 | 50.80 | 50.80 | 3.04% | 539,844 |
| Aug 15, 2025 | 50.90 | 51.20 | 49.30 | 49.30 | 49.30 | -3.14% | 487,075 |
| Aug 14, 2025 | 49.60 | 51.40 | 49.60 | 50.90 | 50.90 | 3.77% | 522,903 |
| Aug 13, 2025 | 49.10 | 49.85 | 48.50 | 49.05 | 49.05 | -0.10% | 321,081 |
| Aug 12, 2025 | 50.00 | 50.00 | 48.50 | 49.10 | 49.10 | -1.01% | 274,356 |
| Aug 11, 2025 | 48.75 | 49.85 | 48.75 | 49.60 | 49.60 | 2.37% | 531,754 |
| Aug 8, 2025 | 49.00 | 49.00 | 48.00 | 48.45 | 48.45 | -0.62% | 266,321 |
| Aug 7, 2025 | 48.00 | 49.40 | 47.25 | 48.75 | 48.75 | 6.44% | 1,386,659 |
| Aug 6, 2025 | 44.50 | 45.80 | 44.50 | 45.80 | 45.80 | 2.58% | 192,193 |
| Aug 5, 2025 | 44.85 | 44.95 | 44.35 | 44.65 | 44.65 | -0.33% | 87,933 |
| Aug 4, 2025 | 43.85 | 44.80 | 43.60 | 44.80 | 44.80 | 2.75% | 655,199 |
| Aug 1, 2025 | 42.85 | 43.60 | 42.20 | 43.60 | 43.60 | 1.75% | 254,579 |
| Jul 31, 2025 | 43.45 | 43.45 | 42.80 | 42.85 | 42.85 | -1.27% | 127,915 |
| Jul 30, 2025 | 43.15 | 43.40 | 43.05 | 43.40 | 43.40 | 0.58% | 71,042 |
| Jul 29, 2025 | 43.40 | 43.75 | 43.05 | 43.15 | 43.15 | - | 116,845 |
| Jul 28, 2025 | 43.10 | 43.25 | 42.75 | 43.15 | 43.15 | 0.23% | 82,505 |
| Jul 25, 2025 | 42.95 | 43.20 | 42.55 | 43.05 | 43.05 | 1.29% | 84,986 |
| Jul 24, 2025 | 42.40 | 42.80 | 42.40 | 42.50 | 42.50 | 0.12% | 58,166 |
| Jul 23, 2025 | 42.20 | 42.85 | 42.20 | 42.45 | 42.45 | 0.47% | 81,518 |
| Jul 22, 2025 | 42.70 | 42.85 | 42.20 | 42.25 | 42.25 | -1.05% | 170,265 |
| Jul 21, 2025 | 42.95 | 43.15 | 42.65 | 42.70 | 42.70 | -0.70% | 146,734 |
| Jul 18, 2025 | 42.70 | 43.10 | 42.70 | 43.00 | 43.00 | 0.35% | 112,508 |
| Jul 17, 2025 | 42.65 | 43.20 | 42.65 | 42.85 | 42.85 | - | 58,065 |
| Jul 16, 2025 | 42.90 | 43.10 | 42.60 | 42.85 | 42.85 | -0.35% | 165,071 |
| Jul 15, 2025 | 43.55 | 44.00 | 42.80 | 43.00 | 43.00 | -1.60% | 300,856 |