Kenmec Mechanical Engineering Co., Ltd. (TPEX:6125)
Taiwan
· Delayed Price · Currency is TWD 54.50
-0.10 (-0.18%)
Apr 29, 2026, 1:30 PM CST
TPEX:6125 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.60 | 54.70 | 52.80 | 54.30 | 54.30 | 0.74% | 884,128 |
| Apr 27, 2026 | 54.50 | 54.70 | 52.50 | 53.90 | 53.90 | -0.74% | 1,089,124 |
| Apr 24, 2026 | 55.00 | 55.50 | 53.10 | 54.30 | 54.30 | -1.45% | 1,060,294 |
| Apr 23, 2026 | 58.30 | 58.70 | 53.40 | 55.10 | 55.10 | -4.67% | 2,013,575 |
| Apr 22, 2026 | 57.20 | 58.50 | 57.20 | 57.80 | 57.80 | 1.23% | 1,485,980 |
| Apr 21, 2026 | 58.60 | 58.60 | 56.50 | 57.10 | 57.10 | -1.04% | 1,503,998 |
| Apr 20, 2026 | 56.70 | 59.40 | 56.70 | 57.70 | 57.70 | 1.94% | 2,709,965 |
| Apr 17, 2026 | 56.50 | 57.50 | 56.10 | 56.60 | 56.60 | 0.18% | 1,110,964 |
| Apr 16, 2026 | 56.70 | 57.00 | 56.10 | 56.50 | 56.50 | 0.71% | 1,149,814 |
| Apr 15, 2026 | 56.50 | 56.60 | 55.50 | 56.10 | 56.10 | 0.54% | 1,646,024 |
| Apr 14, 2026 | 54.50 | 56.20 | 53.30 | 55.80 | 55.80 | 3.33% | 1,998,469 |
| Apr 13, 2026 | 52.70 | 54.40 | 52.70 | 54.00 | 54.00 | 3.45% | 2,332,826 |
| Apr 10, 2026 | 52.20 | 52.40 | 51.60 | 52.20 | 52.20 | 0.58% | 1,058,457 |
| Apr 9, 2026 | 53.00 | 53.10 | 51.50 | 51.90 | 51.90 | -1.89% | 1,409,319 |
| Apr 8, 2026 | 52.80 | 53.20 | 52.50 | 52.90 | 52.90 | 2.12% | 1,104,191 |
| Apr 7, 2026 | 53.80 | 53.90 | 51.80 | 51.80 | 51.80 | -2.81% | 1,398,632 |
| Apr 2, 2026 | 54.70 | 54.90 | 53.10 | 53.30 | 53.30 | -2.02% | 832,322 |
| Apr 1, 2026 | 54.90 | 55.10 | 54.30 | 54.40 | 54.40 | 1.87% | 827,129 |
| Mar 31, 2026 | 54.60 | 55.50 | 53.40 | 53.40 | 53.40 | -3.61% | 1,331,531 |
| Mar 30, 2026 | 55.50 | 56.10 | 54.40 | 55.40 | 55.40 | -2.29% | 950,777 |
| Mar 27, 2026 | 56.60 | 56.90 | 56.00 | 56.70 | 56.70 | -1.22% | 735,644 |
| Mar 26, 2026 | 59.40 | 59.40 | 57.40 | 57.40 | 57.40 | -2.21% | 1,021,199 |
| Mar 25, 2026 | 58.70 | 59.00 | 58.30 | 58.70 | 58.70 | 1.21% | 904,460 |
| Mar 24, 2026 | 59.10 | 59.50 | 57.10 | 58.00 | 58.00 | -0.34% | 897,251 |
| Mar 23, 2026 | 58.10 | 59.90 | 57.00 | 58.20 | 58.20 | -2.18% | 1,112,363 |
| Mar 20, 2026 | 60.90 | 61.20 | 59.50 | 59.50 | 59.50 | -1.98% | 1,220,443 |
| Mar 19, 2026 | 62.00 | 62.00 | 60.70 | 60.70 | 60.70 | -3.50% | 1,312,259 |
| Mar 18, 2026 | 64.30 | 64.30 | 62.00 | 62.90 | 62.90 | -2.18% | 2,662,966 |
| Mar 17, 2026 | 61.40 | 66.80 | 61.10 | 64.30 | 64.30 | 5.41% | 7,144,041 |
| Mar 16, 2026 | 60.80 | 61.20 | 59.30 | 61.00 | 61.00 | 2.35% | 977,261 |
| Mar 13, 2026 | 59.00 | 60.90 | 59.00 | 59.60 | 59.60 | -1.97% | 988,717 |
| Mar 12, 2026 | 61.60 | 62.00 | 59.80 | 60.80 | 60.80 | -2.41% | 1,495,885 |
| Mar 11, 2026 | 59.00 | 62.70 | 58.80 | 62.30 | 62.30 | 7.23% | 2,191,809 |
| Mar 10, 2026 | 57.80 | 58.40 | 57.00 | 58.10 | 58.10 | 1.93% | 1,102,821 |
| Mar 9, 2026 | 54.80 | 57.00 | 54.70 | 57.00 | 57.00 | -3.06% | 1,560,493 |
| Mar 6, 2026 | 59.60 | 59.60 | 58.60 | 58.80 | 58.80 | -1.84% | 1,219,200 |
| Mar 5, 2026 | 59.80 | 60.60 | 58.90 | 59.90 | 59.90 | 2.92% | 1,903,276 |
| Mar 4, 2026 | 60.20 | 60.70 | 58.10 | 58.20 | 58.20 | -5.21% | 1,977,227 |
| Mar 3, 2026 | 63.90 | 63.90 | 61.00 | 61.40 | 61.40 | -3.91% | 2,691,217 |
| Mar 2, 2026 | 61.00 | 64.20 | 61.00 | 63.90 | 63.90 | -0.47% | 3,640,128 |
| Feb 26, 2026 | 63.00 | 65.30 | 61.70 | 64.20 | 64.20 | 2.07% | 3,346,437 |
| Feb 25, 2026 | 64.20 | 64.40 | 62.70 | 62.90 | 62.90 | -1.56% | 1,673,893 |
| Feb 24, 2026 | 62.90 | 64.20 | 62.90 | 63.90 | 63.90 | 2.08% | 1,378,222 |
| Feb 23, 2026 | 63.50 | 63.50 | 60.70 | 62.60 | 62.60 | -0.63% | 3,162,456 |
| Feb 11, 2026 | 63.60 | 63.70 | 62.70 | 63.00 | 63.00 | -1.10% | 1,091,400 |
| Feb 10, 2026 | 64.50 | 64.80 | 63.30 | 63.70 | 63.70 | -0.78% | 1,187,826 |
| Feb 9, 2026 | 65.40 | 66.10 | 64.20 | 64.20 | 64.20 | 0.16% | 1,214,350 |
| Feb 6, 2026 | 65.50 | 65.50 | 62.90 | 64.10 | 64.10 | -1.99% | 1,628,209 |
| Feb 5, 2026 | 67.00 | 67.60 | 65.40 | 65.40 | 65.40 | -2.97% | 1,320,952 |
| Feb 4, 2026 | 66.70 | 67.60 | 66.20 | 67.40 | 67.40 | 0.90% | 894,092 |
| Feb 3, 2026 | 68.00 | 68.30 | 65.90 | 66.80 | 66.80 | 0.15% | 1,727,503 |
| Feb 2, 2026 | 68.50 | 68.50 | 65.20 | 66.70 | 66.70 | -3.75% | 2,891,511 |
| Jan 30, 2026 | 73.60 | 73.80 | 69.20 | 69.30 | 69.30 | -6.98% | 4,942,281 |
| Jan 29, 2026 | 76.90 | 78.00 | 73.70 | 74.50 | 74.50 | -1.46% | 4,291,361 |
| Jan 28, 2026 | 73.30 | 78.60 | 72.80 | 75.60 | 75.60 | 3.70% | 11,497,496 |
| Jan 27, 2026 | 76.10 | 76.80 | 72.10 | 72.90 | 72.90 | -3.19% | 15,637,127 |
| Jan 26, 2026 | 71.20 | 75.30 | 71.20 | 75.30 | 75.30 | 9.93% | 10,649,314 |
| Jan 23, 2026 | 69.00 | 71.00 | 68.50 | 68.50 | 68.50 | - | 1,640,235 |
| Jan 22, 2026 | 69.50 | 70.10 | 68.50 | 68.50 | 68.50 | - | 1,323,064 |
| Jan 21, 2026 | 70.00 | 71.10 | 68.50 | 68.50 | 68.50 | -2.70% | 2,138,634 |
| Jan 20, 2026 | 70.20 | 71.60 | 69.50 | 70.40 | 70.40 | 0.28% | 1,417,915 |
| Jan 19, 2026 | 69.50 | 70.80 | 68.90 | 70.20 | 70.20 | 0.29% | 1,936,513 |
| Jan 16, 2026 | 71.80 | 71.80 | 70.00 | 70.00 | 70.00 | -1.82% | 1,859,369 |
| Jan 15, 2026 | 72.20 | 72.40 | 70.80 | 71.30 | 71.30 | -2.06% | 1,626,378 |
| Jan 14, 2026 | 69.60 | 73.10 | 69.60 | 72.80 | 72.80 | 4.15% | 3,786,554 |
| Jan 13, 2026 | 70.80 | 71.10 | 69.20 | 69.90 | 69.90 | -1.27% | 1,834,480 |
| Jan 12, 2026 | 70.70 | 72.00 | 70.50 | 70.80 | 70.80 | 0.14% | 1,418,075 |
| Jan 9, 2026 | 70.50 | 70.90 | 69.60 | 70.70 | 70.70 | 0.28% | 1,520,707 |
| Jan 8, 2026 | 76.00 | 76.00 | 70.30 | 70.50 | 70.50 | -5.62% | 5,061,197 |
| Jan 7, 2026 | 74.10 | 78.00 | 73.90 | 74.70 | 74.70 | 3.46% | 10,744,304 |
| Jan 6, 2026 | 71.30 | 73.10 | 70.50 | 72.20 | 72.20 | 1.69% | 5,680,301 |
| Jan 5, 2026 | 71.30 | 71.50 | 69.40 | 71.00 | 71.00 | -0.42% | 3,194,121 |
| Jan 2, 2026 | 71.80 | 72.30 | 71.30 | 71.30 | 71.30 | -1.11% | 1,512,335 |
| Dec 31, 2025 | 72.20 | 72.70 | 71.00 | 72.10 | 72.10 | -1.23% | 3,169,953 |
| Dec 30, 2025 | 73.60 | 73.70 | 71.00 | 73.00 | 73.00 | 1.11% | 6,028,602 |
| Dec 29, 2025 | 71.50 | 73.40 | 70.70 | 72.20 | 72.20 | 0.56% | 3,110,362 |
| Dec 26, 2025 | 72.60 | 73.80 | 71.30 | 71.80 | 71.80 | -0.83% | 2,853,784 |
| Dec 24, 2025 | 73.30 | 73.80 | 70.90 | 72.40 | 72.40 | -1.23% | 4,589,542 |
| Dec 23, 2025 | 71.30 | 73.60 | 70.30 | 73.30 | 73.30 | 0.83% | 11,495,147 |
| Dec 22, 2025 | 72.40 | 72.70 | 70.60 | 72.70 | 72.70 | 9.98% | 4,186,433 |
| Dec 19, 2025 | 65.00 | 67.80 | 64.30 | 66.10 | 66.10 | 3.93% | 2,646,737 |
| Dec 18, 2025 | 63.20 | 65.30 | 62.40 | 63.60 | 63.60 | 0.63% | 1,318,353 |
| Dec 17, 2025 | 63.10 | 64.30 | 63.10 | 63.20 | 63.20 | 0.16% | 816,207 |
| Dec 16, 2025 | 65.00 | 65.40 | 63.00 | 63.10 | 63.10 | -3.52% | 2,008,596 |
| Dec 15, 2025 | 69.30 | 69.40 | 65.00 | 65.40 | 65.40 | -5.76% | 4,874,274 |
| Dec 12, 2025 | 66.20 | 70.80 | 66.00 | 69.40 | 69.40 | 5.31% | 5,731,937 |
| Dec 11, 2025 | 64.10 | 66.00 | 64.00 | 65.90 | 65.90 | 3.13% | 2,198,457 |
| Dec 10, 2025 | 65.00 | 66.80 | 63.90 | 63.90 | 63.90 | -0.78% | 3,124,913 |
| Dec 9, 2025 | 63.80 | 64.70 | 63.50 | 64.40 | 64.40 | 0.63% | 1,000,654 |
| Dec 8, 2025 | 64.40 | 64.90 | 63.20 | 64.00 | 64.00 | -1.69% | 2,122,415 |
| 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 |