Kuang Hong Arts Management Incorporation (TPEX:6596)
Taiwan
· Delayed Price · Currency is TWD 139.50
+0.50 (0.36%)
Dec 5, 2025, 1:30 PM CST
TPEX:6596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.00 | 140.50 | 139.00 | 139.50 | 139.50 | 0.36% | 215,913 |
| Dec 4, 2025 | 139.50 | 140.50 | 139.00 | 139.00 | 139.00 | 0.36% | 115,057 |
| Dec 3, 2025 | 138.50 | 139.50 | 138.00 | 138.50 | 138.50 | - | 175,963 |
| Dec 2, 2025 | 138.00 | 140.00 | 138.00 | 138.50 | 138.50 | 0.36% | 125,744 |
| Dec 1, 2025 | 140.00 | 140.00 | 137.50 | 138.00 | 138.00 | -1.43% | 295,814 |
| Nov 28, 2025 | 141.50 | 141.50 | 139.50 | 140.00 | 140.00 | -0.36% | 236,913 |
| Nov 27, 2025 | 143.50 | 143.50 | 140.50 | 140.50 | 140.50 | -1.40% | 266,380 |
| Nov 26, 2025 | 142.50 | 143.50 | 141.00 | 142.50 | 142.50 | 0.71% | 282,179 |
| Nov 25, 2025 | 142.00 | 142.50 | 140.00 | 141.50 | 141.50 | 0.35% | 237,535 |
| Nov 24, 2025 | 138.50 | 142.00 | 138.00 | 141.00 | 141.00 | 2.17% | 514,286 |
| Nov 21, 2025 | 140.00 | 141.50 | 137.00 | 138.00 | 138.00 | -2.13% | 454,008 |
| Nov 20, 2025 | 139.00 | 141.00 | 138.50 | 141.00 | 141.00 | 2.17% | 382,621 |
| Nov 19, 2025 | 137.50 | 139.50 | 136.50 | 138.00 | 138.00 | 2.22% | 527,599 |
| Nov 18, 2025 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -2.17% | 442,362 |
| Nov 17, 2025 | 140.00 | 141.50 | 136.50 | 138.00 | 138.00 | -0.36% | 498,916 |
| Nov 14, 2025 | 136.50 | 139.50 | 135.00 | 138.50 | 138.50 | 1.09% | 663,974 |
| Nov 13, 2025 | 139.00 | 140.00 | 136.50 | 137.00 | 137.00 | -0.72% | 599,569 |
| Nov 12, 2025 | 136.50 | 141.00 | 136.50 | 138.00 | 138.00 | 1.47% | 866,276 |
| Nov 11, 2025 | 136.50 | 138.50 | 134.00 | 136.00 | 136.00 | -0.73% | 1,090,680 |
| Nov 10, 2025 | 145.50 | 145.50 | 135.50 | 137.00 | 137.00 | -5.84% | 2,019,517 |
| Nov 7, 2025 | 150.00 | 151.00 | 145.50 | 145.50 | 145.50 | -3.64% | 1,434,084 |
| Nov 6, 2025 | 163.00 | 163.00 | 150.00 | 151.00 | 151.00 | -7.93% | 3,061,634 |
| Nov 5, 2025 | 172.00 | 172.00 | 158.00 | 164.00 | 164.00 | -6.02% | 3,671,496 |
| Nov 4, 2025 | 176.50 | 177.50 | 171.00 | 174.50 | 174.50 | - | 1,611,901 |
| Nov 3, 2025 | 166.00 | 176.00 | 166.00 | 174.50 | 174.50 | 6.40% | 2,207,702 |
| Oct 31, 2025 | 162.50 | 165.00 | 161.50 | 164.00 | 164.00 | 1.23% | 732,650 |
| Oct 30, 2025 | 161.00 | 162.50 | 159.00 | 162.00 | 162.00 | 1.25% | 517,973 |
| Oct 29, 2025 | 161.00 | 161.50 | 158.00 | 160.00 | 160.00 | -0.31% | 439,378 |
| Oct 28, 2025 | 155.50 | 161.00 | 155.50 | 160.50 | 160.50 | 3.22% | 821,272 |
| Oct 27, 2025 | 158.00 | 158.50 | 154.00 | 155.50 | 155.50 | -0.64% | 545,589 |
| Oct 23, 2025 | 152.50 | 156.50 | 152.50 | 156.50 | 156.50 | 3.64% | 1,186,362 |
| Oct 22, 2025 | 150.00 | 153.00 | 148.50 | 151.00 | 151.00 | 1.00% | 392,647 |
| Oct 21, 2025 | 148.50 | 150.50 | 148.50 | 149.50 | 149.50 | 0.67% | 171,013 |
| Oct 20, 2025 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | -0.67% | 264,557 |
| Oct 17, 2025 | 152.00 | 153.00 | 149.00 | 149.50 | 149.50 | -1.97% | 334,096 |
| Oct 16, 2025 | 153.00 | 153.00 | 150.50 | 152.50 | 152.50 | 0.99% | 312,514 |
| Oct 15, 2025 | 152.00 | 155.00 | 150.50 | 151.00 | 151.00 | 0.67% | 501,220 |
| Oct 14, 2025 | 151.50 | 152.50 | 149.50 | 150.00 | 150.00 | -0.66% | 445,186 |
| Oct 13, 2025 | 146.50 | 151.00 | 145.00 | 151.00 | 151.00 | 0.67% | 423,752 |
| Oct 9, 2025 | 155.00 | 155.00 | 148.00 | 150.00 | 150.00 | -2.28% | 684,573 |
| Oct 8, 2025 | 154.50 | 155.00 | 153.00 | 153.50 | 153.50 | -0.65% | 217,029 |
| Oct 7, 2025 | 151.50 | 155.00 | 150.50 | 154.50 | 154.50 | 2.66% | 456,951 |
| Oct 3, 2025 | 150.50 | 151.50 | 149.50 | 150.50 | 150.50 | 0.67% | 192,849 |
| Oct 2, 2025 | 151.50 | 151.50 | 149.00 | 149.50 | 149.50 | -1.64% | 235,501 |
| Oct 1, 2025 | 150.00 | 152.00 | 149.50 | 152.00 | 152.00 | 1.00% | 263,676 |
| Sep 30, 2025 | 148.50 | 150.50 | 146.50 | 150.50 | 150.50 | 2.38% | 180,302 |
| Sep 26, 2025 | 150.00 | 150.50 | 146.00 | 147.00 | 147.00 | -2.00% | 541,255 |
| Sep 25, 2025 | 154.50 | 158.00 | 149.50 | 150.00 | 150.00 | -2.28% | 1,048,053 |
| Sep 24, 2025 | 148.50 | 158.00 | 148.50 | 153.50 | 153.50 | 3.37% | 1,077,909 |
| Sep 23, 2025 | 150.00 | 151.00 | 145.00 | 148.50 | 148.50 | -0.67% | 858,232 |
| Sep 22, 2025 | 152.00 | 152.00 | 148.00 | 149.50 | 149.50 | -1.32% | 477,085 |
| Sep 19, 2025 | 152.00 | 153.50 | 151.00 | 151.50 | 151.50 | -0.33% | 415,015 |
| Sep 18, 2025 | 153.50 | 154.50 | 151.50 | 152.00 | 152.00 | -1.30% | 647,870 |
| Sep 17, 2025 | 159.00 | 160.50 | 154.00 | 154.00 | 154.00 | -3.45% | 1,026,891 |
| Sep 16, 2025 | 159.50 | 160.00 | 157.50 | 159.50 | 159.50 | - | 426,298 |
| Sep 15, 2025 | 160.00 | 161.50 | 157.50 | 159.50 | 159.50 | -0.31% | 522,692 |
| Sep 12, 2025 | 160.00 | 161.00 | 157.50 | 160.00 | 160.00 | 1.27% | 491,910 |
| Sep 11, 2025 | 165.50 | 165.50 | 157.50 | 158.00 | 158.00 | -3.95% | 1,364,389 |
| Sep 10, 2025 | 161.00 | 167.00 | 159.00 | 164.50 | 164.50 | 3.13% | 1,312,182 |
| Sep 9, 2025 | 161.00 | 161.50 | 158.00 | 159.50 | 159.50 | -0.31% | 665,321 |
| Sep 8, 2025 | 160.50 | 164.50 | 160.00 | 160.00 | 160.00 | -0.62% | 736,799 |
| Sep 5, 2025 | 169.00 | 172.00 | 160.00 | 161.00 | 161.00 | 0.94% | 3,097,057 |
| Sep 4, 2025 | 165.00 | 167.00 | 156.00 | 159.50 | 159.50 | -1.85% | 1,527,198 |
| Sep 3, 2025 | 161.00 | 164.50 | 160.00 | 162.50 | 162.50 | 0.62% | 1,034,972 |
| Sep 2, 2025 | 178.00 | 181.00 | 161.50 | 161.50 | 161.50 | -9.78% | 3,831,979 |
| Sep 1, 2025 | 171.00 | 179.50 | 171.00 | 179.00 | 179.00 | 4.68% | 2,033,610 |
| Aug 29, 2025 | 168.00 | 173.00 | 165.00 | 171.00 | 171.00 | 3.64% | 1,478,588 |
| Aug 28, 2025 | 166.50 | 167.00 | 163.50 | 165.00 | 165.00 | 0.30% | 825,832 |
| Aug 27, 2025 | 160.50 | 168.00 | 160.00 | 164.50 | 164.50 | 3.13% | 2,126,569 |
| Aug 26, 2025 | 157.00 | 159.50 | 155.50 | 159.50 | 159.50 | 1.59% | 803,138 |
| Aug 25, 2025 | 159.50 | 161.50 | 155.50 | 157.00 | 157.00 | -2.18% | 1,665,171 |
| Aug 22, 2025 | 156.50 | 162.50 | 155.50 | 160.50 | 160.50 | 2.56% | 1,462,795 |
| Aug 21, 2025 | 158.00 | 159.00 | 153.50 | 156.50 | 156.50 | -0.32% | 1,554,121 |
| Aug 20, 2025 | 153.00 | 159.50 | 152.00 | 157.00 | 157.00 | 2.95% | 3,367,322 |
| Aug 19, 2025 | 147.50 | 153.00 | 145.50 | 152.50 | 152.50 | 4.45% | 1,145,297 |
| Aug 18, 2025 | 141.00 | 147.00 | 139.00 | 146.00 | 146.00 | 3.91% | 781,548 |
| Aug 15, 2025 | 143.50 | 143.50 | 140.00 | 140.50 | 140.50 | -1.40% | 553,197 |
| Aug 14, 2025 | 144.00 | 145.00 | 141.50 | 142.50 | 142.50 | -0.35% | 707,003 |
| Aug 13, 2025 | 146.00 | 147.00 | 143.00 | 143.00 | 143.00 | -1.72% | 682,365 |
| Aug 12, 2025 | 148.00 | 150.50 | 144.00 | 145.50 | 145.50 | -0.68% | 1,020,103 |
| Aug 11, 2025 | 143.50 | 148.00 | 141.00 | 146.50 | 146.50 | 2.81% | 814,777 |
| Aug 8, 2025 | 148.50 | 148.50 | 142.50 | 142.50 | 142.50 | -3.72% | 1,058,808 |
| Aug 7, 2025 | 154.00 | 156.50 | 146.50 | 148.00 | 148.00 | -1.66% | 1,751,395 |
| Aug 6, 2025 | 151.50 | 153.50 | 149.00 | 150.50 | 150.50 | 1.01% | 1,540,326 |
| Aug 5, 2025 | 155.00 | 156.00 | 146.50 | 149.00 | 149.00 | 4.93% | 5,446,683 |
| Aug 4, 2025 | 135.50 | 142.00 | 135.50 | 142.00 | 142.00 | 4.80% | 1,098,679 |
| Aug 1, 2025 | 134.50 | 135.50 | 132.50 | 135.50 | 135.50 | 1.12% | 417,531 |
| Jul 31, 2025 | 133.00 | 136.50 | 133.00 | 134.00 | 134.00 | 1.52% | 677,275 |
| Jul 30, 2025 | 127.00 | 132.50 | 124.50 | 132.00 | 132.00 | 3.94% | 797,574 |
| Jul 29, 2025 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.87% | 746,829 |
| Jul 28, 2025 | 132.50 | 134.00 | 131.50 | 133.50 | 133.50 | 1.91% | 213,090 |
| Jul 25, 2025 | 132.50 | 133.50 | 131.00 | 131.00 | 131.00 | -1.13% | 250,677 |
| Jul 24, 2025 | 132.00 | 134.00 | 131.50 | 132.50 | 132.50 | 0.38% | 366,358 |
| Jul 23, 2025 | 132.00 | 133.50 | 131.00 | 132.00 | 132.00 | 0.38% | 369,958 |
| Jul 22, 2025 | 137.50 | 137.50 | 131.00 | 131.50 | 131.50 | -4.01% | 800,694 |
| Jul 21, 2025 | 141.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.08% | 734,818 |
| Jul 18, 2025 | 143.50 | 143.50 | 135.00 | 138.50 | 138.50 | -3.15% | 2,477,184 |
| Jul 17, 2025 | 145.00 | 145.50 | 141.00 | 143.00 | 143.00 | -2.05% | 624,591 |
| Jul 16, 2025 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | 0.34% | 412,039 |
| Jul 15, 2025 | 148.00 | 149.00 | 144.00 | 145.50 | 145.50 | -2.35% | 982,714 |