King Polytechnic Engineering Co., Ltd. (TPEX:6122)
Taiwan
· Delayed Price · Currency is TWD 44.30
-0.35 (-0.78%)
At close: Dec 5, 2025
TPEX:6122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.65 | 45.05 | 44.25 | 44.30 | 44.30 | -0.78% | 80,470 |
| Dec 4, 2025 | 44.50 | 44.65 | 44.40 | 44.65 | 44.65 | 0.56% | 58,055 |
| Dec 3, 2025 | 44.60 | 44.60 | 44.20 | 44.40 | 44.40 | 0.11% | 49,998 |
| Dec 2, 2025 | 44.60 | 44.70 | 44.30 | 44.35 | 44.35 | -0.78% | 44,486 |
| Dec 1, 2025 | 44.85 | 45.20 | 43.90 | 44.70 | 44.70 | -1.00% | 124,822 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.15 | 45.15 | 45.15 | -0.99% | 60,346 |
| Nov 27, 2025 | 45.50 | 45.70 | 45.25 | 45.60 | 45.60 | 0.44% | 55,090 |
| Nov 26, 2025 | 44.70 | 45.50 | 44.70 | 45.40 | 45.40 | 1.68% | 88,875 |
| Nov 25, 2025 | 44.50 | 44.80 | 44.10 | 44.65 | 44.65 | 0.68% | 53,158 |
| Nov 24, 2025 | 44.00 | 44.50 | 44.00 | 44.35 | 44.35 | 1.95% | 82,124 |
| Nov 21, 2025 | 43.50 | 43.85 | 43.20 | 43.50 | 43.50 | -0.80% | 138,480 |
| Nov 20, 2025 | 43.00 | 44.05 | 43.00 | 43.85 | 43.85 | 2.69% | 119,287 |
| Nov 19, 2025 | 42.45 | 43.40 | 42.45 | 42.70 | 42.70 | -0.12% | 58,610 |
| Nov 18, 2025 | 43.55 | 43.55 | 42.70 | 42.75 | 42.75 | -2.17% | 194,165 |
| Nov 17, 2025 | 44.50 | 44.50 | 43.70 | 43.70 | 43.70 | -2.24% | 282,442 |
| Nov 14, 2025 | 45.50 | 45.50 | 44.65 | 44.70 | 44.70 | -1.22% | 132,563 |
| Nov 13, 2025 | 45.30 | 45.40 | 45.00 | 45.25 | 45.25 | - | 220,629 |
| Nov 12, 2025 | 44.75 | 45.35 | 44.75 | 45.25 | 45.25 | 1.80% | 120,660 |
| Nov 11, 2025 | 44.90 | 44.90 | 44.20 | 44.45 | 44.45 | -0.11% | 185,524 |
| Nov 10, 2025 | 45.10 | 45.40 | 43.75 | 44.50 | 44.50 | -4.61% | 601,167 |
| Nov 7, 2025 | 47.25 | 47.25 | 46.65 | 46.65 | 46.65 | -1.17% | 134,070 |
| Nov 6, 2025 | 47.20 | 47.20 | 46.80 | 47.20 | 47.20 | 0.75% | 146,863 |
| Nov 5, 2025 | 46.80 | 46.85 | 46.40 | 46.85 | 46.85 | -0.43% | 298,614 |
| Nov 4, 2025 | 48.00 | 48.25 | 47.00 | 47.05 | 47.05 | 1.07% | 696,115 |
| Nov 3, 2025 | 45.85 | 46.75 | 45.85 | 46.55 | 46.55 | 2.20% | 354,564 |
| Oct 31, 2025 | 45.75 | 45.80 | 45.30 | 45.55 | 45.55 | 0.44% | 150,721 |
| Oct 30, 2025 | 45.60 | 45.65 | 45.20 | 45.35 | 45.35 | -1.09% | 105,364 |
| Oct 29, 2025 | 45.80 | 46.15 | 45.65 | 45.85 | 45.85 | 1.10% | 182,025 |
| Oct 28, 2025 | 45.90 | 45.90 | 45.25 | 45.35 | 45.35 | -1.09% | 163,259 |
| Oct 27, 2025 | 45.90 | 46.20 | 45.80 | 45.85 | 45.85 | -0.22% | 126,326 |
| Oct 23, 2025 | 46.05 | 46.05 | 45.80 | 45.95 | 45.95 | -0.22% | 55,075 |
| Oct 22, 2025 | 45.80 | 46.10 | 45.65 | 46.05 | 46.05 | 0.55% | 120,404 |
| Oct 21, 2025 | 45.70 | 46.30 | 45.70 | 45.80 | 45.80 | 0.22% | 190,193 |
| Oct 20, 2025 | 46.40 | 46.40 | 45.45 | 45.70 | 45.70 | 0.22% | 84,386 |
| Oct 17, 2025 | 45.65 | 45.75 | 45.50 | 45.60 | 45.60 | -0.11% | 76,961 |
| Oct 16, 2025 | 45.10 | 45.70 | 44.80 | 45.65 | 45.65 | 1.78% | 287,378 |
| Oct 15, 2025 | 44.70 | 45.00 | 44.60 | 44.85 | 44.85 | - | 120,052 |
| Oct 14, 2025 | 45.30 | 46.30 | 44.40 | 44.85 | 44.85 | -0.33% | 279,358 |
| Oct 13, 2025 | 42.15 | 45.70 | 42.15 | 45.00 | 45.00 | -3.43% | 544,543 |
| Oct 9, 2025 | 46.70 | 47.00 | 46.50 | 46.60 | 46.60 | 0.11% | 269,147 |
| Oct 8, 2025 | 46.50 | 47.00 | 46.50 | 46.55 | 46.55 | -0.11% | 228,419 |
| Oct 7, 2025 | 46.80 | 47.00 | 46.40 | 46.60 | 46.60 | -0.43% | 385,727 |
| Oct 3, 2025 | 47.15 | 47.50 | 46.75 | 46.80 | 46.80 | -1.27% | 253,751 |
| Oct 2, 2025 | 47.85 | 48.90 | 47.30 | 47.40 | 47.40 | -1.76% | 359,976 |
| Oct 1, 2025 | 48.70 | 49.10 | 48.20 | 48.25 | 48.25 | -0.92% | 161,383 |
| Sep 30, 2025 | 48.60 | 49.40 | 48.40 | 48.70 | 48.70 | 0.21% | 120,514 |
| Sep 26, 2025 | 49.60 | 50.00 | 48.50 | 48.60 | 48.60 | -1.82% | 324,170 |
| Sep 25, 2025 | 50.20 | 50.20 | 49.30 | 49.50 | 49.50 | -0.90% | 249,860 |
| Sep 24, 2025 | 49.75 | 50.50 | 49.75 | 49.95 | 49.95 | -0.50% | 263,966 |
| Sep 23, 2025 | 51.40 | 51.60 | 50.00 | 50.20 | 50.20 | -1.95% | 452,738 |
| Sep 22, 2025 | 51.20 | 51.20 | 50.60 | 51.20 | 51.20 | 0.39% | 386,987 |
| Sep 19, 2025 | 51.40 | 51.40 | 50.80 | 51.00 | 51.00 | -0.20% | 447,369 |
| Sep 18, 2025 | 51.00 | 51.30 | 50.40 | 51.10 | 51.10 | 1.39% | 619,561 |
| Sep 17, 2025 | 49.75 | 50.50 | 49.75 | 50.40 | 50.40 | 1.31% | 634,020 |
| Sep 16, 2025 | 51.90 | 51.90 | 49.00 | 49.75 | 49.75 | 4.74% | 1,122,087 |
| Sep 15, 2025 | 47.85 | 47.85 | 46.70 | 47.50 | 47.50 | 0.11% | 209,345 |
| Sep 12, 2025 | 47.70 | 47.75 | 47.40 | 47.45 | 47.45 | 0.11% | 221,252 |
| Sep 11, 2025 | 47.70 | 48.55 | 47.30 | 47.40 | 47.40 | 0.11% | 387,013 |
| Sep 10, 2025 | 47.70 | 47.70 | 47.15 | 47.35 | 47.35 | -0.11% | 167,305 |
| Sep 9, 2025 | 47.25 | 47.70 | 47.25 | 47.40 | 47.40 | 0.32% | 142,451 |
| Sep 8, 2025 | 46.70 | 47.35 | 46.60 | 47.25 | 47.25 | 1.29% | 212,484 |
| Sep 5, 2025 | 47.15 | 47.15 | 46.60 | 46.65 | 46.65 | -0.53% | 115,166 |
| Sep 4, 2025 | 46.20 | 46.95 | 46.20 | 46.90 | 46.90 | 1.19% | 141,814 |
| Sep 3, 2025 | 46.00 | 46.50 | 46.00 | 46.35 | 46.35 | -0.11% | 75,437 |
| Sep 2, 2025 | 46.50 | 46.70 | 45.70 | 46.40 | 46.40 | 0.65% | 139,750 |
| Sep 1, 2025 | 46.80 | 46.80 | 46.00 | 46.10 | 46.10 | -1.91% | 272,024 |
| Aug 29, 2025 | 46.80 | 47.30 | 46.80 | 47.00 | 47.00 | 0.21% | 231,628 |
| Aug 28, 2025 | 46.85 | 47.10 | 46.75 | 46.90 | 46.90 | -0.21% | 187,677 |
| Aug 27, 2025 | 45.95 | 47.20 | 45.70 | 47.00 | 47.00 | 3.18% | 428,171 |
| Aug 26, 2025 | 45.50 | 45.70 | 45.10 | 45.55 | 45.55 | 0.66% | 144,816 |
| Aug 25, 2025 | 45.55 | 45.85 | 45.25 | 45.25 | 45.25 | - | 244,693 |
| Aug 22, 2025 | 45.80 | 45.80 | 45.20 | 45.25 | 45.25 | 0.11% | 213,958 |
| Aug 21, 2025 | 45.45 | 45.60 | 45.20 | 45.20 | 45.20 | 0.22% | 175,622 |
| Aug 20, 2025 | 46.50 | 46.50 | 45.05 | 45.10 | 45.10 | -3.01% | 433,452 |
| Aug 19, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -0.75% | 293,291 |
| Aug 18, 2025 | 46.70 | 47.15 | 46.45 | 46.85 | 46.85 | 0.54% | 283,781 |
| Aug 15, 2025 | 47.25 | 47.25 | 46.55 | 46.60 | 46.60 | -0.21% | 302,326 |
| Aug 14, 2025 | 46.80 | 47.00 | 46.55 | 46.70 | 46.70 | -0.21% | 351,109 |
| Aug 13, 2025 | 46.70 | 47.20 | 46.70 | 46.80 | 46.80 | -0.11% | 346,294 |
| Aug 12, 2025 | 46.65 | 47.30 | 46.30 | 46.85 | 46.85 | -6.67% | 1,005,034 |
| Aug 11, 2025 | 49.70 | 51.10 | 49.50 | 50.20 | 46.93 | -4.74% | 1,668,229 |
| Aug 8, 2025 | 53.50 | 53.60 | 52.70 | 52.70 | 49.27 | -0.75% | 550,252 |
| Aug 7, 2025 | 53.80 | 53.80 | 53.00 | 53.10 | 49.65 | -0.19% | 268,999 |
| Aug 6, 2025 | 52.80 | 53.40 | 52.70 | 53.20 | 49.74 | 0.95% | 276,483 |
| Aug 5, 2025 | 53.70 | 53.70 | 52.70 | 52.70 | 49.27 | -1.50% | 362,591 |
| Aug 4, 2025 | 51.60 | 53.50 | 51.60 | 53.50 | 50.02 | 3.08% | 276,757 |
| Aug 1, 2025 | 51.00 | 52.50 | 51.00 | 51.90 | 48.52 | -0.19% | 156,189 |
| Jul 31, 2025 | 52.50 | 52.50 | 51.70 | 52.00 | 48.62 | -0.57% | 239,208 |
| Jul 30, 2025 | 52.50 | 52.70 | 52.00 | 52.30 | 48.90 | - | 162,714 |
| Jul 29, 2025 | 53.30 | 53.60 | 52.30 | 52.30 | 48.90 | -1.69% | 205,656 |
| Jul 28, 2025 | 53.80 | 53.80 | 53.10 | 53.20 | 49.74 | -1.12% | 220,893 |
| Jul 25, 2025 | 53.70 | 53.80 | 53.00 | 53.80 | 50.30 | 0.37% | 182,306 |
| Jul 24, 2025 | 54.40 | 54.80 | 53.60 | 53.60 | 50.11 | -1.29% | 211,139 |
| Jul 23, 2025 | 53.40 | 54.70 | 53.30 | 54.30 | 50.77 | 2.65% | 360,066 |
| Jul 22, 2025 | 54.70 | 54.90 | 52.90 | 52.90 | 49.46 | -3.29% | 557,066 |
| Jul 21, 2025 | 54.00 | 54.90 | 53.80 | 54.70 | 51.14 | 1.67% | 489,220 |
| Jul 18, 2025 | 54.60 | 54.70 | 53.50 | 53.80 | 50.30 | -0.37% | 394,560 |
| Jul 17, 2025 | 54.90 | 54.90 | 53.90 | 54.00 | 50.49 | - | 771,662 |
| Jul 16, 2025 | 53.10 | 54.90 | 53.10 | 54.00 | 50.49 | 3.25% | 1,451,343 |
| Jul 15, 2025 | 50.30 | 52.40 | 50.10 | 52.30 | 48.90 | 5.23% | 788,305 |