Kunyue Development Co., Ltd. (TPEX:5206)
Taiwan
· Delayed Price · Currency is TWD 28.25
-1.00 (-3.42%)
Mar 9, 2026, 1:30 PM CST
Kunyue Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | - | 15,318 |
| Mar 5, 2026 | 29.00 | 29.30 | 28.95 | 29.25 | 29.25 | 1.21% | 33,935 |
| Mar 4, 2026 | 29.40 | 29.40 | 28.65 | 28.90 | 28.90 | -2.36% | 92,065 |
| Mar 3, 2026 | 29.95 | 29.95 | 29.50 | 29.60 | 29.60 | -1.17% | 53,653 |
| Mar 2, 2026 | 29.95 | 30.00 | 29.80 | 29.95 | 29.95 | - | 34,209 |
| Feb 26, 2026 | 30.10 | 30.10 | 29.90 | 29.95 | 29.95 | 0.17% | 37,721 |
| Feb 25, 2026 | 30.10 | 30.10 | 29.90 | 29.90 | 29.90 | -0.66% | 62,440 |
| Feb 24, 2026 | 30.10 | 30.10 | 29.85 | 30.10 | 30.10 | - | 35,585 |
| Feb 23, 2026 | 29.85 | 30.40 | 29.85 | 30.10 | 30.10 | 0.84% | 51,760 |
| Feb 11, 2026 | 30.00 | 30.20 | 29.85 | 29.85 | 29.85 | -0.50% | 55,600 |
| Feb 10, 2026 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 0.33% | 37,320 |
| Feb 9, 2026 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | - | 10,308 |
| Feb 6, 2026 | 30.00 | 30.15 | 29.70 | 29.90 | 29.90 | -0.83% | 15,619 |
| Feb 5, 2026 | 29.65 | 32.00 | 29.65 | 30.15 | 30.15 | 0.50% | 42,988 |
| Feb 4, 2026 | 30.00 | 30.00 | 29.90 | 30.00 | 30.00 | - | 9,008 |
| Feb 3, 2026 | 29.95 | 30.00 | 29.65 | 30.00 | 30.00 | 0.50% | 60,558 |
| Feb 2, 2026 | 29.45 | 29.95 | 29.40 | 29.85 | 29.85 | - | 12,522 |
| Jan 30, 2026 | 29.55 | 29.90 | 29.35 | 29.85 | 29.85 | -0.17% | 32,034 |
| Jan 29, 2026 | 29.50 | 29.95 | 29.35 | 29.90 | 29.90 | 1.01% | 55,508 |
| Jan 28, 2026 | 29.65 | 29.70 | 29.35 | 29.60 | 29.60 | -0.34% | 72,093 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.60 | 29.70 | 29.70 | -1.16% | 57,449 |
| Jan 26, 2026 | 30.00 | 30.05 | 29.90 | 30.05 | 30.05 | -0.17% | 40,401 |
| Jan 23, 2026 | 30.20 | 30.20 | 29.95 | 30.10 | 30.10 | -0.50% | 63,699 |
| Jan 22, 2026 | 30.40 | 30.40 | 30.15 | 30.25 | 30.25 | - | 74,525 |
| Jan 21, 2026 | 30.50 | 30.55 | 30.20 | 30.25 | 30.25 | -1.14% | 59,634 |
| Jan 20, 2026 | 30.75 | 30.85 | 30.60 | 30.60 | 30.60 | -0.49% | 31,930 |
| Jan 19, 2026 | 30.90 | 30.90 | 30.50 | 30.75 | 30.75 | -0.49% | 52,877 |
| Jan 16, 2026 | 31.50 | 31.50 | 30.65 | 30.90 | 30.90 | -1.75% | 75,031 |
| Jan 15, 2026 | 31.55 | 31.60 | 31.40 | 31.45 | 31.45 | -0.32% | 25,296 |
| Jan 14, 2026 | 31.55 | 31.80 | 31.55 | 31.55 | 31.55 | - | 45,955 |
| Jan 13, 2026 | 32.05 | 32.05 | 31.35 | 31.55 | 31.55 | -1.41% | 70,243 |
| Jan 12, 2026 | 32.60 | 32.60 | 31.85 | 32.00 | 32.00 | -1.84% | 74,891 |
| Jan 9, 2026 | 32.60 | 32.95 | 32.60 | 32.60 | 32.60 | - | 70,185 |
| Jan 8, 2026 | 32.45 | 32.70 | 32.30 | 32.60 | 32.60 | - | 42,200 |
| Jan 7, 2026 | 32.90 | 32.90 | 32.10 | 32.60 | 32.60 | -0.31% | 39,068 |
| Jan 6, 2026 | 33.20 | 33.20 | 32.50 | 32.70 | 32.70 | -1.51% | 58,284 |
| Jan 5, 2026 | 33.70 | 33.70 | 33.10 | 33.20 | 33.20 | -1.92% | 109,135 |
| Jan 2, 2026 | 34.00 | 34.30 | 33.70 | 33.85 | 33.85 | -0.44% | 81,680 |
| Dec 31, 2025 | 33.15 | 34.10 | 33.15 | 34.00 | 34.00 | 2.56% | 174,089 |
| Dec 30, 2025 | 33.20 | 33.20 | 32.90 | 33.15 | 33.15 | -0.15% | 66,510 |
| Dec 29, 2025 | 33.30 | 33.30 | 33.15 | 33.20 | 33.20 | -0.75% | 57,923 |
| Dec 26, 2025 | 33.05 | 33.45 | 32.80 | 33.45 | 33.45 | 1.52% | 126,356 |
| Dec 24, 2025 | 32.50 | 33.90 | 32.50 | 32.95 | 32.95 | 1.23% | 94,296 |
| Dec 23, 2025 | 32.15 | 32.60 | 32.15 | 32.55 | 32.55 | 1.24% | 91,092 |
| Dec 22, 2025 | 31.60 | 32.20 | 31.60 | 32.15 | 32.15 | 1.90% | 218,054 |
| Dec 19, 2025 | 31.15 | 31.80 | 31.10 | 31.55 | 31.55 | 1.45% | 80,950 |
| Dec 18, 2025 | 30.80 | 31.25 | 30.60 | 31.10 | 31.10 | 1.63% | 76,710 |
| Dec 17, 2025 | 30.50 | 30.85 | 30.45 | 30.60 | 30.60 | 0.49% | 94,381 |
| Dec 16, 2025 | 30.55 | 30.55 | 30.30 | 30.45 | 30.45 | -0.98% | 32,851 |
| Dec 15, 2025 | 30.75 | 30.95 | 30.75 | 30.75 | 30.75 | - | 43,446 |
| Dec 12, 2025 | 30.60 | 30.90 | 30.60 | 30.75 | 30.75 | 0.49% | 20,582 |
| Dec 11, 2025 | 30.75 | 30.75 | 30.55 | 30.60 | 30.60 | -0.49% | 20,000 |
| Dec 10, 2025 | 30.85 | 30.85 | 30.60 | 30.75 | 30.75 | -0.16% | 23,251 |
| Dec 9, 2025 | 31.15 | 31.20 | 30.80 | 30.80 | 30.80 | -1.12% | 38,925 |
| Dec 8, 2025 | 31.40 | 31.40 | 31.00 | 31.15 | 31.15 | -1.27% | 31,334 |
| Dec 5, 2025 | 31.70 | 31.90 | 31.55 | 31.55 | 31.55 | -0.47% | 25,648 |
| Dec 4, 2025 | 31.70 | 31.70 | 31.55 | 31.70 | 31.70 | - | 25,547 |
| Dec 3, 2025 | 31.70 | 31.70 | 31.60 | 31.70 | 31.70 | - | 17,320 |
| Dec 2, 2025 | 31.65 | 31.70 | 31.50 | 31.70 | 31.70 | 0.16% | 15,209 |
| Dec 1, 2025 | 31.75 | 31.75 | 31.30 | 31.65 | 31.65 | -0.31% | 13,717 |
| Nov 28, 2025 | 31.75 | 31.90 | 31.70 | 31.75 | 31.75 | 0.16% | 24,240 |
| Nov 27, 2025 | 31.90 | 31.90 | 31.55 | 31.70 | 31.70 | - | 52,617 |
| Nov 26, 2025 | 31.70 | 31.70 | 31.65 | 31.70 | 31.70 | 0.16% | 100,620 |
| Nov 25, 2025 | 31.60 | 31.90 | 31.55 | 31.65 | 31.65 | 0.32% | 72,321 |
| Nov 24, 2025 | 31.60 | 31.60 | 31.55 | 31.55 | 31.55 | 0.16% | 14,134 |
| Nov 21, 2025 | 31.70 | 31.70 | 31.00 | 31.50 | 31.50 | -1.25% | 16,505 |
| Nov 20, 2025 | 32.00 | 32.00 | 31.65 | 31.90 | 31.90 | -0.31% | 20,365 |
| Nov 19, 2025 | 32.15 | 32.15 | 31.80 | 32.00 | 32.00 | -0.47% | 34,281 |
| Nov 18, 2025 | 32.70 | 32.80 | 32.15 | 32.15 | 32.15 | -1.98% | 66,673 |
| Nov 17, 2025 | 32.95 | 32.95 | 32.75 | 32.80 | 32.80 | -0.76% | 80,710 |
| Nov 14, 2025 | 32.80 | 33.10 | 32.80 | 33.05 | 33.05 | 0.30% | 20,841 |
| Nov 13, 2025 | 33.05 | 33.05 | 32.80 | 32.95 | 32.95 | -0.30% | 56,000 |
| Nov 12, 2025 | 33.00 | 33.10 | 33.00 | 33.05 | 33.05 | 0.15% | 18,786 |
| Nov 11, 2025 | 33.20 | 33.20 | 32.60 | 33.00 | 33.00 | -1.05% | 67,232 |
| Nov 10, 2025 | 33.50 | 33.50 | 33.30 | 33.35 | 33.35 | -0.45% | 10,774 |
| Nov 7, 2025 | 33.40 | 33.60 | 33.40 | 33.50 | 33.50 | -0.45% | 10,282 |
| Nov 6, 2025 | 33.75 | 33.75 | 33.50 | 33.65 | 33.65 | -1.03% | 29,862 |
| Nov 5, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 0.59% | 20,606 |
| Nov 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 6,441 |
| Nov 3, 2025 | 33.85 | 33.95 | 33.70 | 33.80 | 33.80 | -0.59% | 21,509 |
| Oct 31, 2025 | 34.00 | 34.10 | 33.85 | 34.00 | 34.00 | - | 12,170 |
| Oct 30, 2025 | 33.95 | 34.00 | 33.85 | 34.00 | 34.00 | 0.29% | 5,255 |
| Oct 29, 2025 | 34.10 | 34.15 | 33.85 | 33.90 | 33.90 | -0.73% | 44,473 |
| Oct 28, 2025 | 34.30 | 34.40 | 33.55 | 34.15 | 34.15 | -0.73% | 26,930 |
| Oct 27, 2025 | 34.35 | 34.50 | 34.10 | 34.40 | 34.40 | 0.15% | 27,855 |
| Oct 23, 2025 | 34.00 | 34.45 | 33.75 | 34.35 | 34.35 | 1.33% | 36,418 |
| Oct 22, 2025 | 33.75 | 33.90 | 33.50 | 33.90 | 33.90 | 0.44% | 23,306 |
| Oct 21, 2025 | 33.60 | 33.75 | 33.40 | 33.75 | 33.75 | 0.45% | 22,052 |
| Oct 20, 2025 | 33.45 | 33.60 | 33.45 | 33.60 | 33.60 | 0.45% | 15,887 |
| Oct 17, 2025 | 33.70 | 33.75 | 33.45 | 33.45 | 33.45 | -0.74% | 35,456 |
| Oct 16, 2025 | 33.70 | 33.70 | 33.65 | 33.70 | 33.70 | 0.15% | 11,125 |
| Oct 15, 2025 | 33.70 | 33.90 | 33.65 | 33.65 | 33.65 | -0.30% | 60,144 |
| Oct 14, 2025 | 33.85 | 34.05 | 33.50 | 33.75 | 33.75 | -0.15% | 71,870 |
| Oct 13, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | -0.15% | 34,929 |
| Oct 9, 2025 | 33.90 | 33.95 | 33.75 | 33.85 | 33.85 | -0.44% | 53,364 |
| Oct 8, 2025 | 34.05 | 34.15 | 33.95 | 34.00 | 34.00 | -0.44% | 78,989 |
| Oct 7, 2025 | 34.00 | 34.45 | 33.95 | 34.15 | 34.15 | -0.87% | 66,121 |
| Oct 3, 2025 | 34.95 | 34.95 | 34.30 | 34.45 | 34.45 | -2.13% | 144,735 |
| Oct 2, 2025 | 35.45 | 35.50 | 34.80 | 35.20 | 35.20 | -0.85% | 126,522 |
| Oct 1, 2025 | 35.80 | 35.90 | 35.50 | 35.50 | 35.50 | -0.56% | 27,180 |