Kunyue Development Co., Ltd. (TPEX:5206)
Taiwan
· Delayed Price · Currency is TWD 23.15
+0.15 (0.65%)
Apr 29, 2026, 1:30 PM CST
Kunyue Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.00 | 23.35 | 23.00 | 23.15 | 23.15 | 0.65% | 52,236 |
| Apr 28, 2026 | 22.85 | 23.10 | 22.25 | 23.00 | 23.00 | 2.68% | 75,361 |
| Apr 27, 2026 | 23.25 | 23.25 | 21.80 | 22.40 | 22.40 | -3.45% | 381,265 |
| Apr 24, 2026 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -2.11% | 135,035 |
| Apr 23, 2026 | 23.80 | 23.85 | 23.50 | 23.70 | 23.70 | -0.84% | 83,024 |
| Apr 22, 2026 | 24.25 | 24.25 | 23.70 | 23.90 | 23.90 | -1.44% | 137,446 |
| Apr 21, 2026 | 24.50 | 24.50 | 24.15 | 24.25 | 24.25 | -1.62% | 99,538 |
| Apr 20, 2026 | 25.15 | 25.15 | 24.60 | 24.65 | 24.65 | -1.99% | 141,439 |
| Apr 17, 2026 | 25.40 | 25.55 | 25.15 | 25.15 | 25.15 | -0.98% | 201,290 |
| Apr 16, 2026 | 27.85 | 27.90 | 25.35 | 25.40 | 25.40 | -9.77% | 1,155,055 |
| Apr 15, 2026 | 28.45 | 28.45 | 28.05 | 28.15 | 28.15 | -1.05% | 50,634 |
| Apr 14, 2026 | 28.70 | 28.70 | 28.15 | 28.45 | 28.45 | -0.87% | 30,181 |
| Apr 13, 2026 | 28.80 | 28.80 | 28.50 | 28.70 | 28.70 | -0.35% | 15,219 |
| Apr 10, 2026 | 29.35 | 29.35 | 28.60 | 28.80 | 28.80 | -0.35% | 32,288 |
| Apr 9, 2026 | 28.80 | 28.90 | 28.50 | 28.90 | 28.90 | -0.34% | 10,227 |
| Apr 8, 2026 | 28.35 | 29.00 | 28.35 | 29.00 | 29.00 | 2.29% | 49,150 |
| Apr 7, 2026 | 28.20 | 28.35 | 28.15 | 28.35 | 28.35 | - | 10,500 |
| Apr 2, 2026 | 28.25 | 28.40 | 28.25 | 28.35 | 28.35 | 0.35% | 52,884 |
| Apr 1, 2026 | 28.30 | 28.40 | 28.20 | 28.25 | 28.25 | 0.53% | 21,780 |
| Mar 31, 2026 | 28.40 | 28.45 | 28.10 | 28.10 | 28.10 | -1.23% | 222,720 |
| Mar 30, 2026 | 28.60 | 28.70 | 28.30 | 28.45 | 28.45 | -1.39% | 178,100 |
| Mar 27, 2026 | 28.30 | 28.85 | 28.30 | 28.85 | 28.85 | 1.58% | 29,269 |
| Mar 26, 2026 | 28.35 | 28.50 | 28.30 | 28.40 | 28.40 | -0.35% | 12,000 |
| Mar 25, 2026 | 28.35 | 28.55 | 28.30 | 28.50 | 28.50 | 0.53% | 108,074 |
| Mar 24, 2026 | 28.50 | 28.60 | 28.25 | 28.35 | 28.35 | -0.53% | 43,600 |
| Mar 23, 2026 | 28.75 | 28.75 | 28.25 | 28.50 | 28.50 | -1.72% | 26,836 |
| Mar 20, 2026 | 29.30 | 29.90 | 28.75 | 29.00 | 29.00 | 1.05% | 78,651 |
| Mar 19, 2026 | 28.60 | 28.75 | 28.40 | 28.70 | 28.70 | 0.35% | 28,335 |
| Mar 18, 2026 | 28.40 | 28.90 | 28.40 | 28.60 | 28.60 | 0.70% | 85,278 |
| Mar 17, 2026 | 28.30 | 28.50 | 28.10 | 28.40 | 28.40 | 0.71% | 27,668 |
| Mar 16, 2026 | 28.00 | 28.20 | 27.80 | 28.20 | 28.20 | - | 59,853 |
| Mar 13, 2026 | 28.40 | 28.40 | 28.10 | 28.20 | 28.20 | -0.70% | 58,591 |
| Mar 12, 2026 | 28.10 | 28.45 | 28.10 | 28.40 | 28.40 | - | 52,195 |
| Mar 11, 2026 | 28.45 | 28.45 | 28.00 | 28.40 | 28.40 | -0.18% | 139,774 |
| Mar 10, 2026 | 28.30 | 28.70 | 28.30 | 28.45 | 28.45 | 0.71% | 25,230 |
| Mar 9, 2026 | 28.50 | 28.50 | 28.20 | 28.25 | 28.25 | -3.42% | 64,196 |
| 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 |