King Polytechnic Engineering Co., Ltd. (TPEX:6122)
Taiwan
· Delayed Price · Currency is TWD 49.05
-0.05 (-0.10%)
Apr 29, 2026, 1:30 PM CST
TPEX:6122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.35 | 49.10 | 48.20 | 49.10 | 49.10 | 1.55% | 116,572 |
| Apr 27, 2026 | 49.10 | 49.10 | 48.05 | 48.35 | 48.35 | -1.53% | 377,060 |
| Apr 24, 2026 | 49.10 | 49.35 | 48.80 | 49.10 | 49.10 | -0.30% | 213,136 |
| Apr 23, 2026 | 50.60 | 50.60 | 48.75 | 49.25 | 49.25 | -2.48% | 836,899 |
| Apr 22, 2026 | 50.40 | 50.60 | 50.30 | 50.50 | 50.50 | 0.20% | 270,143 |
| Apr 21, 2026 | 50.60 | 50.70 | 50.10 | 50.40 | 50.40 | 0.20% | 249,676 |
| Apr 20, 2026 | 51.00 | 51.10 | 50.10 | 50.30 | 50.30 | -0.98% | 337,155 |
| Apr 17, 2026 | 50.50 | 51.20 | 50.10 | 50.80 | 50.80 | 0.99% | 355,355 |
| Apr 16, 2026 | 50.80 | 50.80 | 50.10 | 50.30 | 50.30 | -0.20% | 335,553 |
| Apr 15, 2026 | 51.00 | 51.10 | 50.30 | 50.40 | 50.40 | -0.20% | 278,474 |
| Apr 14, 2026 | 50.50 | 51.20 | 50.20 | 50.50 | 50.50 | 0.60% | 272,027 |
| Apr 13, 2026 | 50.30 | 50.40 | 49.70 | 50.20 | 50.20 | -2.52% | 454,116 |
| Apr 10, 2026 | 51.20 | 51.70 | 50.90 | 51.50 | 51.50 | 0.98% | 201,492 |
| Apr 9, 2026 | 51.10 | 51.10 | 49.90 | 51.00 | 51.00 | 0.20% | 263,959 |
| Apr 8, 2026 | 51.60 | 51.60 | 50.20 | 50.90 | 50.90 | 1.90% | 191,729 |
| Apr 7, 2026 | 50.40 | 50.40 | 49.90 | 49.95 | 49.95 | 0.20% | 142,556 |
| Apr 2, 2026 | 50.00 | 50.40 | 49.65 | 49.85 | 49.85 | -0.10% | 160,736 |
| Apr 1, 2026 | 50.00 | 50.20 | 49.75 | 49.90 | 49.90 | 2.04% | 160,116 |
| Mar 31, 2026 | 49.50 | 50.00 | 48.65 | 48.90 | 48.90 | -1.81% | 360,784 |
| Mar 30, 2026 | 50.20 | 50.60 | 49.75 | 49.80 | 49.80 | -2.35% | 484,499 |
| Mar 27, 2026 | 51.10 | 51.10 | 50.30 | 51.00 | 51.00 | -0.58% | 197,044 |
| Mar 26, 2026 | 51.30 | 52.00 | 50.70 | 51.30 | 51.30 | 0.98% | 440,377 |
| Mar 25, 2026 | 50.80 | 51.30 | 50.50 | 50.80 | 50.80 | 0.99% | 187,497 |
| Mar 24, 2026 | 51.00 | 51.10 | 50.00 | 50.30 | 50.30 | -0.20% | 262,121 |
| Mar 23, 2026 | 50.40 | 51.20 | 50.00 | 50.40 | 50.40 | -1.56% | 239,560 |
| Mar 20, 2026 | 51.80 | 51.80 | 51.00 | 51.20 | 51.20 | -0.97% | 250,201 |
| Mar 19, 2026 | 52.10 | 52.20 | 51.60 | 51.70 | 51.70 | -1.71% | 284,727 |
| Mar 18, 2026 | 52.30 | 53.00 | 52.10 | 52.60 | 52.60 | 1.74% | 354,938 |
| Mar 17, 2026 | 51.60 | 52.50 | 51.50 | 51.70 | 51.70 | 0.78% | 425,902 |
| Mar 16, 2026 | 52.20 | 52.20 | 51.20 | 51.30 | 51.30 | -1.35% | 373,017 |
| Mar 13, 2026 | 52.60 | 52.60 | 51.80 | 52.00 | 52.00 | -1.52% | 427,576 |
| Mar 12, 2026 | 53.90 | 53.90 | 52.40 | 52.80 | 52.80 | -2.04% | 525,057 |
| Mar 11, 2026 | 52.40 | 54.20 | 52.40 | 53.90 | 53.90 | 3.06% | 1,216,695 |
| Mar 10, 2026 | 52.70 | 52.70 | 51.80 | 52.30 | 52.30 | 3.16% | 395,297 |
| Mar 9, 2026 | 50.70 | 50.90 | 49.25 | 50.70 | 50.70 | -2.50% | 505,299 |
| Mar 6, 2026 | 51.00 | 52.00 | 50.60 | 52.00 | 52.00 | 1.76% | 228,436 |
| Mar 5, 2026 | 51.00 | 51.50 | 50.90 | 51.10 | 51.10 | 2.82% | 349,835 |
| Mar 4, 2026 | 51.30 | 51.40 | 49.35 | 49.70 | 49.70 | -3.68% | 630,958 |
| Mar 3, 2026 | 52.50 | 52.60 | 51.30 | 51.60 | 51.60 | -0.77% | 321,861 |
| Mar 2, 2026 | 51.90 | 52.70 | 51.40 | 52.00 | 52.00 | -1.52% | 320,990 |
| Feb 26, 2026 | 53.60 | 53.60 | 52.60 | 52.80 | 52.80 | -0.94% | 412,091 |
| Feb 25, 2026 | 55.00 | 55.00 | 53.10 | 53.30 | 53.30 | 1.52% | 708,361 |
| Feb 24, 2026 | 52.60 | 52.80 | 52.10 | 52.50 | 52.50 | 0.19% | 388,357 |
| Feb 23, 2026 | 51.40 | 52.70 | 51.20 | 52.40 | 52.40 | 5.54% | 684,727 |
| Feb 11, 2026 | 48.05 | 49.65 | 48.05 | 49.65 | 49.65 | -3.97% | 1,218,439 |
| Feb 10, 2026 | 51.50 | 51.90 | 51.10 | 51.70 | 51.70 | -0.19% | 252,176 |
| Feb 9, 2026 | 51.40 | 51.80 | 51.10 | 51.80 | 51.80 | 1.97% | 304,627 |
| Feb 6, 2026 | 51.70 | 51.80 | 50.60 | 50.80 | 50.80 | -1.74% | 378,263 |
| Feb 5, 2026 | 52.30 | 53.10 | 51.50 | 51.70 | 51.70 | -1.15% | 443,430 |
| Feb 4, 2026 | 52.30 | 53.00 | 52.00 | 52.30 | 52.30 | -0.38% | 328,129 |
| Feb 3, 2026 | 53.00 | 53.60 | 52.40 | 52.50 | 52.50 | 0.19% | 436,098 |
| Feb 2, 2026 | 52.90 | 53.20 | 52.30 | 52.40 | 52.40 | -1.69% | 646,965 |
| Jan 30, 2026 | 54.70 | 54.70 | 53.20 | 53.30 | 53.30 | -2.91% | 962,629 |
| Jan 29, 2026 | 56.80 | 56.80 | 54.80 | 54.90 | 54.90 | -1.96% | 806,132 |
| Jan 28, 2026 | 55.70 | 56.00 | 55.20 | 56.00 | 56.00 | 0.90% | 665,289 |
| Jan 27, 2026 | 56.40 | 56.40 | 55.00 | 55.50 | 55.50 | -0.89% | 1,231,295 |
| Jan 26, 2026 | 56.60 | 57.10 | 55.70 | 56.00 | 56.00 | -1.41% | 1,176,176 |
| Jan 23, 2026 | 58.60 | 58.60 | 55.80 | 56.80 | 56.80 | -2.57% | 1,748,262 |
| Jan 22, 2026 | 61.10 | 61.20 | 58.00 | 58.30 | 58.30 | -0.68% | 1,706,805 |
| Jan 21, 2026 | 62.00 | 62.00 | 58.10 | 58.70 | 58.70 | -6.38% | 3,148,098 |
| Jan 20, 2026 | 62.00 | 64.00 | 60.80 | 62.70 | 62.70 | 5.38% | 10,693,768 |
| Jan 19, 2026 | 54.60 | 59.60 | 54.60 | 59.50 | 59.50 | 9.78% | 3,677,213 |
| Jan 16, 2026 | 54.80 | 55.00 | 54.10 | 54.20 | 54.20 | -0.73% | 578,006 |
| Jan 15, 2026 | 54.80 | 55.10 | 54.10 | 54.60 | 54.60 | -1.97% | 853,236 |
| Jan 14, 2026 | 55.00 | 56.20 | 55.00 | 55.70 | 55.70 | 1.27% | 1,111,297 |
| Jan 13, 2026 | 54.00 | 55.40 | 53.30 | 55.00 | 55.00 | 3.19% | 1,406,857 |
| Jan 12, 2026 | 53.60 | 53.70 | 53.10 | 53.30 | 53.30 | 0.76% | 461,307 |
| Jan 9, 2026 | 52.70 | 53.00 | 51.20 | 52.90 | 52.90 | 1.15% | 609,161 |
| Jan 8, 2026 | 54.00 | 54.30 | 52.20 | 52.30 | 52.30 | 1.55% | 1,340,299 |
| Jan 7, 2026 | 50.80 | 51.80 | 50.20 | 51.50 | 51.50 | 2.59% | 704,108 |
| Jan 6, 2026 | 50.50 | 50.90 | 50.10 | 50.20 | 50.20 | -0.20% | 369,966 |
| Jan 5, 2026 | 50.90 | 51.00 | 49.80 | 50.30 | 50.30 | -0.20% | 395,856 |
| Jan 2, 2026 | 49.40 | 50.40 | 49.40 | 50.40 | 50.40 | 2.13% | 221,713 |
| Dec 31, 2025 | 50.00 | 50.00 | 49.05 | 49.35 | 49.35 | -1.10% | 566,492 |
| Dec 30, 2025 | 50.80 | 50.80 | 49.85 | 49.90 | 49.90 | -1.77% | 361,788 |
| Dec 29, 2025 | 50.30 | 51.50 | 50.10 | 50.80 | 50.80 | 1.91% | 662,401 |
| Dec 26, 2025 | 50.00 | 50.30 | 49.85 | 49.85 | 49.85 | 1.53% | 514,243 |
| Dec 24, 2025 | 49.75 | 50.30 | 49.10 | 49.10 | 49.10 | 0.82% | 535,716 |
| Dec 23, 2025 | 48.30 | 48.90 | 47.95 | 48.70 | 48.70 | 1.46% | 285,779 |
| Dec 22, 2025 | 47.70 | 48.25 | 47.70 | 48.00 | 48.00 | 1.05% | 165,872 |
| Dec 19, 2025 | 47.45 | 47.70 | 47.30 | 47.50 | 47.50 | 0.32% | 100,517 |
| Dec 18, 2025 | 47.80 | 47.80 | 47.15 | 47.35 | 47.35 | -0.94% | 138,049 |
| Dec 17, 2025 | 48.10 | 48.30 | 47.80 | 47.80 | 47.80 | -0.31% | 135,950 |
| Dec 16, 2025 | 48.60 | 48.60 | 47.65 | 47.95 | 47.95 | -1.13% | 333,426 |
| Dec 15, 2025 | 48.45 | 48.55 | 48.05 | 48.50 | 48.50 | -0.10% | 189,589 |
| Dec 12, 2025 | 49.00 | 49.00 | 48.10 | 48.55 | 48.55 | 0.31% | 632,627 |
| Dec 11, 2025 | 48.00 | 48.75 | 47.30 | 48.40 | 48.40 | 1.57% | 1,149,841 |
| Dec 10, 2025 | 45.60 | 48.80 | 45.60 | 47.65 | 47.65 | 7.32% | 2,723,670 |
| Dec 9, 2025 | 44.50 | 44.50 | 44.20 | 44.40 | 44.40 | -0.22% | 55,783 |
| Dec 8, 2025 | 44.60 | 44.60 | 44.35 | 44.50 | 44.50 | 0.45% | 37,345 |
| 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 |