King Chou Marine Technology Co., Ltd. (TPEX:4417)
Taiwan
· Delayed Price · Currency is TWD 47.55
+0.35 (0.74%)
Apr 29, 2026, 12:30 PM CST
TPEX:4417 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.95 | 47.55 | 46.95 | 47.20 | 47.20 | 0.53% | 50,194 |
| Apr 27, 2026 | 47.35 | 47.35 | 46.50 | 46.95 | 46.95 | -0.84% | 281,785 |
| Apr 24, 2026 | 47.25 | 47.55 | 47.15 | 47.35 | 47.35 | -0.11% | 155,425 |
| Apr 23, 2026 | 48.20 | 48.20 | 47.15 | 47.40 | 47.40 | -1.35% | 326,173 |
| Apr 22, 2026 | 48.35 | 48.35 | 47.75 | 48.05 | 48.05 | 0.21% | 47,056 |
| Apr 21, 2026 | 48.15 | 48.20 | 47.80 | 47.95 | 47.95 | -0.42% | 161,352 |
| Apr 20, 2026 | 48.05 | 48.25 | 48.00 | 48.15 | 48.15 | 0.21% | 139,854 |
| Apr 17, 2026 | 48.05 | 48.20 | 47.90 | 48.05 | 48.05 | 0.21% | 157,495 |
| Apr 16, 2026 | 47.80 | 48.35 | 47.80 | 47.95 | 47.95 | 0.31% | 108,491 |
| Apr 15, 2026 | 47.70 | 47.85 | 47.30 | 47.80 | 47.80 | 0.21% | 185,479 |
| Apr 14, 2026 | 48.40 | 48.60 | 47.65 | 47.70 | 47.70 | -1.34% | 413,723 |
| Apr 13, 2026 | 48.60 | 49.00 | 48.30 | 48.35 | 48.35 | -4.45% | 728,529 |
| Apr 10, 2026 | 50.40 | 50.70 | 50.20 | 50.60 | 50.60 | 0.60% | 64,395 |
| Apr 9, 2026 | 50.20 | 50.40 | 50.10 | 50.30 | 50.30 | 0.20% | 57,949 |
| Apr 8, 2026 | 50.40 | 50.50 | 50.20 | 50.20 | 50.20 | 0.20% | 75,328 |
| Apr 7, 2026 | 50.50 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 160,229 |
| Apr 2, 2026 | 50.80 | 50.80 | 50.30 | 50.40 | 50.40 | -0.59% | 54,648 |
| Apr 1, 2026 | 50.90 | 50.90 | 50.50 | 50.70 | 50.70 | 1.20% | 89,237 |
| Mar 31, 2026 | 50.30 | 50.60 | 49.95 | 50.10 | 50.10 | -0.20% | 101,702 |
| Mar 30, 2026 | 50.60 | 50.80 | 50.00 | 50.20 | 50.20 | -1.18% | 189,619 |
| Mar 27, 2026 | 50.70 | 50.90 | 50.60 | 50.80 | 50.80 | -0.39% | 83,368 |
| Mar 26, 2026 | 51.00 | 51.10 | 50.80 | 51.00 | 51.00 | - | 81,077 |
| Mar 25, 2026 | 51.20 | 51.40 | 51.00 | 51.00 | 51.00 | - | 94,110 |
| Mar 24, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.20% | 119,720 |
| Mar 23, 2026 | 50.00 | 51.50 | 50.00 | 50.90 | 50.90 | -2.12% | 161,163 |
| Mar 20, 2026 | 52.10 | 52.10 | 51.70 | 52.00 | 52.00 | 0.39% | 44,728 |
| Mar 19, 2026 | 52.10 | 52.20 | 51.80 | 51.80 | 51.80 | -0.58% | 81,180 |
| Mar 18, 2026 | 52.00 | 52.50 | 52.00 | 52.10 | 52.10 | 0.19% | 76,070 |
| Mar 17, 2026 | 52.50 | 52.50 | 51.60 | 52.00 | 52.00 | - | 99,005 |
| Mar 16, 2026 | 51.80 | 52.30 | 51.50 | 52.00 | 52.00 | 0.58% | 196,417 |
| Mar 13, 2026 | 52.50 | 52.70 | 51.40 | 51.70 | 51.70 | -2.08% | 493,389 |
| Mar 12, 2026 | 52.40 | 52.80 | 52.00 | 52.80 | 52.80 | 1.73% | 122,819 |
| Mar 11, 2026 | 52.00 | 52.60 | 51.50 | 51.90 | 51.90 | -1.70% | 413,195 |
| Mar 10, 2026 | 52.90 | 52.90 | 52.50 | 52.80 | 52.80 | 1.34% | 36,870 |
| Mar 9, 2026 | 52.00 | 52.10 | 51.60 | 52.10 | 52.10 | -1.33% | 113,897 |
| Mar 6, 2026 | 52.30 | 53.00 | 52.20 | 52.80 | 52.80 | 0.57% | 44,047 |
| Mar 5, 2026 | 52.80 | 52.80 | 52.30 | 52.50 | 52.50 | 1.16% | 71,257 |
| Mar 4, 2026 | 52.70 | 52.70 | 51.80 | 51.90 | 51.90 | -2.44% | 156,722 |
| Mar 3, 2026 | 53.50 | 53.50 | 53.10 | 53.20 | 53.20 | -0.19% | 79,024 |
| Mar 2, 2026 | 52.80 | 53.70 | 52.70 | 53.30 | 53.30 | 0.38% | 77,985 |
| Feb 26, 2026 | 53.00 | 53.30 | 52.90 | 53.10 | 53.10 | 0.38% | 138,034 |
| Feb 25, 2026 | 53.10 | 53.20 | 52.50 | 52.90 | 52.90 | 0.38% | 108,532 |
| Feb 24, 2026 | 52.40 | 53.10 | 52.40 | 52.70 | 52.70 | 0.38% | 115,172 |
| Feb 23, 2026 | 53.10 | 53.10 | 52.30 | 52.50 | 52.50 | -0.19% | 116,836 |
| Feb 11, 2026 | 53.00 | 53.00 | 52.30 | 52.60 | 52.60 | 2.14% | 166,924 |
| Feb 10, 2026 | 52.00 | 52.00 | 51.30 | 51.50 | 51.50 | - | 51,426 |
| Feb 9, 2026 | 51.90 | 51.90 | 51.40 | 51.50 | 51.50 | -0.77% | 123,859 |
| Feb 6, 2026 | 52.10 | 52.10 | 51.70 | 51.90 | 51.90 | -0.95% | 77,539 |
| Feb 5, 2026 | 52.30 | 52.60 | 52.10 | 52.40 | 52.40 | 0.58% | 54,891 |
| Feb 4, 2026 | 52.10 | 52.20 | 52.00 | 52.10 | 52.10 | 0.39% | 29,365 |
| Feb 3, 2026 | 51.70 | 52.20 | 51.70 | 51.90 | 51.90 | 0.58% | 31,677 |
| Feb 2, 2026 | 51.90 | 51.90 | 51.30 | 51.60 | 51.60 | -0.58% | 69,616 |
| Jan 30, 2026 | 51.80 | 52.00 | 51.80 | 51.90 | 51.90 | 0.19% | 48,249 |
| Jan 29, 2026 | 51.70 | 51.90 | 51.70 | 51.80 | 51.80 | 0.19% | 48,512 |
| Jan 28, 2026 | 52.00 | 52.10 | 51.70 | 51.70 | 51.70 | -0.77% | 91,777 |
| Jan 27, 2026 | 52.10 | 52.30 | 52.00 | 52.10 | 52.10 | - | 53,538 |
| Jan 26, 2026 | 52.50 | 52.50 | 51.70 | 52.10 | 52.10 | -1.14% | 127,589 |
| Jan 23, 2026 | 53.00 | 53.00 | 52.60 | 52.70 | 52.70 | -0.38% | 43,322 |
| Jan 22, 2026 | 52.90 | 53.00 | 52.80 | 52.90 | 52.90 | 0.95% | 95,280 |
| Jan 21, 2026 | 52.50 | 52.70 | 52.40 | 52.40 | 52.40 | -0.19% | 69,430 |
| Jan 20, 2026 | 52.00 | 52.70 | 52.00 | 52.50 | 52.50 | 0.38% | 82,612 |
| Jan 19, 2026 | 52.30 | 52.40 | 51.90 | 52.30 | 52.30 | 0.38% | 152,859 |
| Jan 16, 2026 | 52.50 | 52.50 | 52.00 | 52.10 | 52.10 | -0.95% | 170,831 |
| Jan 15, 2026 | 52.60 | 52.70 | 52.30 | 52.60 | 52.60 | 0.19% | 63,925 |
| Jan 14, 2026 | 52.20 | 52.70 | 52.20 | 52.50 | 52.50 | 0.77% | 82,793 |
| Jan 13, 2026 | 52.20 | 52.70 | 52.00 | 52.10 | 52.10 | -0.19% | 135,840 |
| Jan 12, 2026 | 51.40 | 52.40 | 51.40 | 52.20 | 52.20 | 1.56% | 96,302 |
| Jan 9, 2026 | 52.40 | 52.40 | 51.20 | 51.40 | 51.40 | -2.47% | 444,223 |
| Jan 8, 2026 | 53.00 | 53.40 | 52.40 | 52.70 | 52.70 | -0.57% | 101,172 |
| Jan 7, 2026 | 52.60 | 53.00 | 52.50 | 53.00 | 53.00 | 0.38% | 75,710 |
| Jan 6, 2026 | 52.50 | 53.00 | 52.50 | 52.80 | 52.80 | 0.57% | 84,040 |
| Jan 5, 2026 | 53.60 | 53.60 | 52.00 | 52.50 | 52.50 | -1.13% | 317,698 |
| Jan 2, 2026 | 53.00 | 53.30 | 52.90 | 53.10 | 53.10 | -0.38% | 154,909 |
| Dec 31, 2025 | 53.60 | 53.60 | 53.00 | 53.30 | 53.30 | -0.56% | 122,715 |
| Dec 30, 2025 | 53.60 | 53.80 | 53.60 | 53.60 | 53.60 | -0.37% | 46,510 |
| Dec 29, 2025 | 53.90 | 54.10 | 53.50 | 53.80 | 53.80 | -0.74% | 91,849 |
| Dec 26, 2025 | 53.90 | 54.30 | 53.80 | 54.20 | 54.20 | 0.56% | 65,196 |
| Dec 24, 2025 | 54.40 | 54.50 | 53.60 | 53.90 | 53.90 | -0.74% | 50,341 |
| Dec 23, 2025 | 54.10 | 54.30 | 53.80 | 54.30 | 54.30 | -0.18% | 95,410 |
| Dec 22, 2025 | 54.70 | 54.70 | 54.00 | 54.40 | 54.40 | 0.55% | 49,515 |
| Dec 19, 2025 | 54.20 | 54.30 | 53.50 | 54.10 | 54.10 | - | 92,876 |
| Dec 18, 2025 | 54.10 | 54.40 | 53.90 | 54.10 | 54.10 | 0.74% | 43,475 |
| Dec 17, 2025 | 54.00 | 54.20 | 53.50 | 53.70 | 53.70 | 0.19% | 82,774 |
| Dec 16, 2025 | 54.10 | 54.10 | 53.20 | 53.60 | 53.60 | -0.92% | 186,400 |
| Dec 15, 2025 | 54.50 | 54.50 | 54.00 | 54.10 | 54.10 | -0.37% | 53,539 |
| Dec 12, 2025 | 55.50 | 55.50 | 54.20 | 54.30 | 54.30 | -0.18% | 59,389 |
| Dec 11, 2025 | 55.30 | 55.70 | 54.10 | 54.40 | 54.40 | -1.63% | 436,933 |
| Dec 10, 2025 | 55.20 | 55.40 | 54.80 | 55.30 | 55.30 | -0.36% | 88,193 |
| Dec 9, 2025 | 55.70 | 55.70 | 55.00 | 55.50 | 55.50 | -0.18% | 114,969 |
| Dec 8, 2025 | 55.40 | 55.70 | 55.10 | 55.60 | 55.60 | 0.91% | 73,935 |
| 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 |