Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan
· Delayed Price · Currency is TWD 65.10
+1.00 (1.56%)
Dec 5, 2025, 1:30 PM CST
TPEX:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.70 | 65.80 | 63.00 | 65.10 | 65.10 | 1.56% | 3,467,955 |
| Dec 4, 2025 | 64.00 | 65.20 | 63.00 | 64.10 | 64.10 | 1.10% | 2,309,871 |
| Dec 3, 2025 | 62.30 | 63.50 | 61.60 | 63.40 | 63.40 | 2.92% | 847,739 |
| Dec 2, 2025 | 62.00 | 62.40 | 61.60 | 61.60 | 61.60 | -0.48% | 506,662 |
| Dec 1, 2025 | 62.60 | 63.10 | 61.80 | 61.90 | 61.90 | -0.64% | 601,466 |
| Nov 28, 2025 | 63.70 | 63.70 | 62.30 | 62.30 | 62.30 | -0.64% | 564,353 |
| Nov 27, 2025 | 63.40 | 63.80 | 62.50 | 62.70 | 62.70 | -0.48% | 460,485 |
| Nov 26, 2025 | 62.70 | 63.70 | 62.70 | 63.00 | 63.00 | 1.78% | 1,013,655 |
| Nov 25, 2025 | 62.70 | 63.20 | 61.70 | 61.90 | 61.90 | -0.32% | 643,485 |
| Nov 24, 2025 | 61.60 | 62.10 | 60.50 | 62.10 | 62.10 | 2.81% | 1,080,665 |
| Nov 21, 2025 | 62.10 | 62.40 | 60.10 | 60.40 | 60.40 | -3.97% | 1,128,950 |
| Nov 20, 2025 | 63.30 | 63.40 | 62.30 | 62.90 | 62.90 | 1.45% | 650,343 |
| Nov 19, 2025 | 62.50 | 63.50 | 61.20 | 62.00 | 62.00 | - | 894,593 |
| Nov 18, 2025 | 63.20 | 63.50 | 62.00 | 62.00 | 62.00 | -2.82% | 1,335,127 |
| Nov 17, 2025 | 64.30 | 64.50 | 63.50 | 63.80 | 63.80 | -0.78% | 905,463 |
| Nov 14, 2025 | 64.00 | 65.30 | 64.00 | 64.30 | 64.30 | -1.38% | 980,910 |
| Nov 13, 2025 | 66.20 | 66.20 | 64.90 | 65.20 | 65.20 | -1.51% | 1,829,898 |
| Nov 12, 2025 | 67.60 | 67.80 | 65.80 | 66.20 | 66.20 | -1.63% | 1,279,894 |
| Nov 11, 2025 | 68.00 | 68.30 | 67.30 | 67.30 | 67.30 | 0.15% | 685,483 |
| Nov 10, 2025 | 67.20 | 67.70 | 66.60 | 67.20 | 67.20 | - | 799,290 |
| Nov 7, 2025 | 68.10 | 68.10 | 66.60 | 67.20 | 67.20 | -1.75% | 979,271 |
| Nov 6, 2025 | 69.10 | 69.50 | 68.30 | 68.40 | 68.40 | -0.44% | 692,733 |
| Nov 5, 2025 | 67.20 | 69.00 | 66.50 | 68.70 | 68.70 | 1.03% | 1,180,685 |
| Nov 4, 2025 | 70.00 | 70.20 | 68.00 | 68.00 | 68.00 | -2.30% | 1,577,736 |
| Nov 3, 2025 | 70.40 | 70.80 | 69.30 | 69.60 | 69.60 | -1.00% | 1,286,606 |
| Oct 31, 2025 | 70.50 | 71.00 | 70.20 | 70.30 | 70.30 | 0.43% | 635,943 |
| Oct 30, 2025 | 70.50 | 71.20 | 69.40 | 70.00 | 70.00 | -0.71% | 1,082,775 |
| Oct 29, 2025 | 71.20 | 71.90 | 70.30 | 70.50 | 70.50 | -0.28% | 835,679 |
| Oct 28, 2025 | 71.40 | 71.40 | 70.00 | 70.70 | 70.70 | -0.56% | 1,130,123 |
| Oct 27, 2025 | 72.70 | 73.00 | 70.80 | 71.10 | 71.10 | -1.25% | 1,738,066 |
| Oct 23, 2025 | 73.80 | 74.10 | 71.70 | 72.00 | 72.00 | -3.36% | 2,190,037 |
| Oct 22, 2025 | 73.30 | 75.10 | 73.30 | 74.50 | 74.50 | 1.09% | 1,181,758 |
| Oct 21, 2025 | 72.30 | 74.70 | 72.30 | 73.70 | 73.70 | 2.08% | 1,645,987 |
| Oct 20, 2025 | 73.40 | 73.50 | 72.10 | 72.20 | 72.20 | -1.37% | 971,699 |
| Oct 17, 2025 | 74.30 | 74.90 | 73.20 | 73.20 | 73.20 | -1.48% | 931,746 |
| Oct 16, 2025 | 74.00 | 74.80 | 73.20 | 74.30 | 74.30 | 2.06% | 1,423,098 |
| Oct 15, 2025 | 71.30 | 73.00 | 71.10 | 72.80 | 72.80 | 2.39% | 832,551 |
| Oct 14, 2025 | 73.70 | 74.60 | 71.10 | 71.10 | 71.10 | -2.87% | 1,604,301 |
| Oct 13, 2025 | 70.00 | 73.40 | 68.70 | 73.20 | 73.20 | 1.24% | 1,725,379 |
| Oct 9, 2025 | 73.80 | 74.30 | 72.20 | 72.30 | 72.30 | -1.36% | 1,380,507 |
| Oct 8, 2025 | 74.20 | 74.70 | 73.10 | 73.30 | 73.30 | -1.35% | 862,861 |
| Oct 7, 2025 | 73.60 | 75.40 | 73.30 | 74.30 | 74.30 | 1.64% | 1,354,075 |
| Oct 3, 2025 | 72.80 | 73.20 | 72.20 | 73.10 | 73.10 | 0.55% | 852,488 |
| Oct 2, 2025 | 74.40 | 74.80 | 72.70 | 72.70 | 72.70 | -1.62% | 904,057 |
| Oct 1, 2025 | 73.60 | 74.50 | 73.40 | 73.90 | 73.90 | 0.96% | 979,971 |
| Sep 30, 2025 | 73.10 | 73.50 | 72.40 | 73.20 | 73.20 | 1.10% | 824,045 |
| Sep 26, 2025 | 76.60 | 76.60 | 72.20 | 72.40 | 72.40 | -5.61% | 3,405,453 |
| Sep 25, 2025 | 76.50 | 78.10 | 76.30 | 76.70 | 76.70 | 0.26% | 1,619,903 |
| Sep 24, 2025 | 78.10 | 78.10 | 76.10 | 76.50 | 76.50 | -1.29% | 2,177,479 |
| Sep 23, 2025 | 78.50 | 80.20 | 77.50 | 77.50 | 77.50 | -0.26% | 4,259,010 |
| Sep 22, 2025 | 79.30 | 80.00 | 77.30 | 77.70 | 77.70 | -2.51% | 3,591,464 |
| Sep 19, 2025 | 82.00 | 82.00 | 79.40 | 79.70 | 79.70 | -2.09% | 3,591,131 |
| Sep 18, 2025 | 80.70 | 82.40 | 79.80 | 81.40 | 81.40 | 1.24% | 4,996,794 |
| Sep 17, 2025 | 81.10 | 82.00 | 79.80 | 80.40 | 80.40 | -1.83% | 4,047,392 |
| Sep 16, 2025 | 80.90 | 81.90 | 78.90 | 81.90 | 81.90 | 4.07% | 9,481,178 |
| Sep 15, 2025 | 77.50 | 81.50 | 76.20 | 78.70 | 78.70 | 2.21% | 5,545,738 |
| Sep 12, 2025 | 76.80 | 78.00 | 76.70 | 77.00 | 77.00 | 0.65% | 1,396,390 |
| Sep 11, 2025 | 78.70 | 79.30 | 76.50 | 76.50 | 76.50 | -2.17% | 2,506,386 |
| Sep 10, 2025 | 77.40 | 79.50 | 77.30 | 78.20 | 78.20 | 1.43% | 2,051,422 |
| Sep 9, 2025 | 77.20 | 78.50 | 76.90 | 77.10 | 77.10 | 0.65% | 1,994,747 |
| Sep 8, 2025 | 76.60 | 77.30 | 75.40 | 76.60 | 76.60 | 0.66% | 1,161,461 |
| Sep 5, 2025 | 77.10 | 77.80 | 76.00 | 76.10 | 76.10 | -0.13% | 1,163,014 |
| Sep 4, 2025 | 77.20 | 77.60 | 76.20 | 76.20 | 76.20 | -0.52% | 1,499,930 |
| Sep 3, 2025 | 76.60 | 77.30 | 76.10 | 76.60 | 76.60 | -0.26% | 1,353,592 |
| Sep 2, 2025 | 77.80 | 78.20 | 75.90 | 76.80 | 76.80 | 0.13% | 2,020,063 |
| Sep 1, 2025 | 79.70 | 80.20 | 76.40 | 76.70 | 76.70 | -3.76% | 3,352,121 |
| Aug 29, 2025 | 81.50 | 82.00 | 79.70 | 79.70 | 79.70 | -0.99% | 2,763,532 |
| Aug 28, 2025 | 80.40 | 82.00 | 79.60 | 80.50 | 80.50 | 0.12% | 3,719,954 |
| Aug 27, 2025 | 81.00 | 81.60 | 80.30 | 80.40 | 80.40 | - | 2,870,778 |
| Aug 26, 2025 | 81.50 | 81.60 | 80.10 | 80.40 | 80.40 | -0.25% | 2,497,523 |
| Aug 25, 2025 | 81.10 | 82.80 | 80.50 | 80.60 | 80.60 | 2.68% | 4,161,003 |
| Aug 22, 2025 | 82.00 | 82.30 | 78.50 | 78.50 | 78.50 | -3.21% | 5,221,150 |
| Aug 21, 2025 | 83.00 | 85.90 | 81.10 | 81.10 | 81.10 | 1.63% | 11,431,640 |
| Aug 20, 2025 | 82.50 | 83.00 | 79.10 | 79.80 | 79.80 | -3.39% | 5,521,669 |
| Aug 19, 2025 | 87.00 | 87.80 | 81.80 | 82.60 | 82.60 | -4.95% | 9,699,964 |
| Aug 18, 2025 | 88.20 | 90.20 | 86.40 | 86.90 | 86.90 | 0.81% | 18,223,360 |
| Aug 15, 2025 | 82.20 | 87.60 | 80.90 | 86.20 | 86.20 | 5.25% | 10,764,720 |
| Aug 14, 2025 | 82.20 | 83.90 | 81.10 | 81.90 | 81.90 | 0.61% | 5,943,032 |
| Aug 13, 2025 | 81.20 | 83.50 | 80.00 | 81.40 | 81.40 | 1.24% | 9,268,575 |
| Aug 12, 2025 | 83.00 | 85.40 | 79.10 | 80.40 | 80.40 | 1.01% | 11,229,040 |
| Aug 11, 2025 | 78.50 | 81.50 | 76.80 | 79.60 | 79.60 | 1.40% | 8,891,470 |
| Aug 8, 2025 | 76.00 | 80.50 | 75.60 | 78.50 | 78.50 | 4.67% | 13,894,660 |
| Aug 7, 2025 | 75.60 | 76.20 | 74.90 | 75.00 | 75.00 | 0.13% | 2,109,082 |
| Aug 6, 2025 | 75.20 | 77.70 | 74.50 | 74.90 | 74.90 | 0.40% | 6,184,606 |
| Aug 5, 2025 | 75.90 | 76.70 | 74.60 | 74.60 | 74.60 | -0.53% | 2,836,505 |
| Aug 4, 2025 | 74.50 | 76.60 | 74.30 | 75.00 | 75.00 | -0.66% | 4,568,089 |
| Aug 1, 2025 | 72.40 | 75.80 | 71.70 | 75.50 | 75.50 | 2.72% | 4,375,865 |
| Jul 31, 2025 | 73.60 | 74.70 | 73.00 | 73.50 | 73.50 | 0.14% | 2,198,866 |
| Jul 30, 2025 | 73.20 | 74.30 | 71.70 | 73.40 | 73.40 | 0.27% | 2,780,580 |
| Jul 29, 2025 | 75.00 | 75.20 | 73.00 | 73.20 | 73.20 | -2.40% | 3,125,995 |
| Jul 28, 2025 | 73.90 | 75.50 | 72.40 | 75.00 | 75.00 | 1.63% | 4,111,547 |
| Jul 25, 2025 | 74.10 | 75.60 | 72.80 | 73.80 | 73.80 | -1.20% | 6,705,976 |
| Jul 24, 2025 | 71.10 | 75.00 | 70.30 | 74.70 | 74.70 | 5.51% | 10,686,290 |
| Jul 23, 2025 | 68.70 | 73.80 | 68.50 | 70.80 | 70.80 | 3.36% | 9,284,034 |
| Jul 22, 2025 | 69.80 | 70.90 | 67.30 | 68.50 | 68.50 | 1.18% | 8,622,577 |
| Jul 21, 2025 | 67.30 | 68.40 | 66.80 | 67.70 | 67.70 | 1.04% | 1,554,664 |
| Jul 18, 2025 | 67.40 | 67.90 | 66.30 | 67.00 | 67.00 | 1.06% | 1,261,437 |
| Jul 17, 2025 | 66.70 | 67.50 | 66.10 | 66.30 | 66.30 | 0.61% | 1,049,424 |
| Jul 16, 2025 | 67.00 | 67.30 | 65.90 | 65.90 | 65.90 | -1.49% | 1,480,316 |
| Jul 15, 2025 | 64.50 | 67.50 | 63.80 | 66.90 | 66.90 | 5.35% | 3,777,465 |