Kingray Technology Co., Ltd. (TPEX:6787)
Taiwan
· Delayed Price · Currency is TWD 23.60
-1.30 (-5.22%)
Mar 9, 2026, 1:59 PM CST
Kingray Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.70 | 24.70 | 22.95 | 23.50 | 23.50 | -5.62% | 643,709 |
| Mar 6, 2026 | 26.00 | 26.00 | 24.50 | 24.90 | 24.90 | -4.23% | 697,839 |
| Mar 5, 2026 | 26.70 | 27.00 | 24.50 | 26.00 | 26.00 | -0.95% | 1,229,129 |
| Mar 4, 2026 | 23.90 | 27.45 | 22.95 | 26.25 | 26.25 | 9.83% | 1,195,040 |
| Mar 3, 2026 | 24.20 | 24.45 | 23.70 | 23.90 | 23.90 | -1.24% | 548,212 |
| Mar 2, 2026 | 24.15 | 24.20 | 23.65 | 24.20 | 24.20 | -0.62% | 314,135 |
| Feb 26, 2026 | 24.20 | 24.50 | 23.75 | 24.35 | 24.35 | 1.46% | 265,584 |
| Feb 25, 2026 | 24.90 | 25.40 | 23.95 | 24.00 | 24.00 | -3.61% | 349,750 |
| Feb 24, 2026 | 24.70 | 26.00 | 24.15 | 24.90 | 24.90 | 0.81% | 409,935 |
| Feb 23, 2026 | 24.15 | 26.10 | 24.00 | 24.70 | 24.70 | 2.28% | 540,164 |
| Feb 11, 2026 | 24.15 | 24.85 | 23.90 | 24.15 | 24.15 | 0.84% | 256,328 |
| Feb 10, 2026 | 24.00 | 25.10 | 23.95 | 23.95 | 23.95 | -0.21% | 334,761 |
| Feb 9, 2026 | 23.50 | 24.85 | 23.00 | 24.00 | 24.00 | 4.12% | 375,359 |
| Feb 6, 2026 | 23.85 | 23.85 | 22.90 | 23.05 | 23.05 | -3.15% | 632,869 |
| Feb 5, 2026 | 24.35 | 24.75 | 23.50 | 23.80 | 23.80 | -1.24% | 434,139 |
| Feb 4, 2026 | 24.30 | 24.40 | 23.90 | 24.10 | 24.10 | -0.82% | 397,322 |
| Feb 3, 2026 | 24.60 | 24.75 | 24.10 | 24.30 | 24.30 | -0.82% | 278,913 |
| Feb 2, 2026 | 25.90 | 26.00 | 24.10 | 24.50 | 24.50 | -5.41% | 323,776 |
| Jan 30, 2026 | 25.75 | 26.70 | 24.20 | 25.90 | 25.90 | 0.58% | 679,175 |
| Jan 29, 2026 | 27.30 | 27.30 | 25.60 | 25.75 | 25.75 | -5.68% | 836,620 |
| Jan 28, 2026 | 30.00 | 31.05 | 26.45 | 27.30 | 27.30 | -6.19% | 1,975,455 |
| Jan 27, 2026 | 26.45 | 32.75 | 26.00 | 29.10 | 29.10 | 10.02% | 2,691,114 |
| Jan 26, 2026 | 26.95 | 28.50 | 26.20 | 26.45 | 26.45 | -1.86% | 1,103,994 |
| Jan 23, 2026 | 24.00 | 29.00 | 24.00 | 26.95 | 26.95 | 15.17% | 2,178,525 |
| Jan 22, 2026 | 23.40 | 24.05 | 23.30 | 23.40 | 23.40 | - | 211,079 |
| Jan 21, 2026 | 24.10 | 24.10 | 22.90 | 23.40 | 23.40 | -2.90% | 417,321 |
| Jan 20, 2026 | 22.85 | 24.70 | 22.70 | 24.10 | 24.10 | 5.47% | 833,004 |
| Jan 19, 2026 | 22.90 | 23.20 | 22.60 | 22.85 | 22.85 | -1.51% | 477,818 |
| Jan 16, 2026 | 23.30 | 23.65 | 22.80 | 23.20 | 23.20 | -0.43% | 475,318 |
| Jan 15, 2026 | 23.50 | 23.80 | 23.00 | 23.30 | 23.30 | -0.85% | 301,022 |
| Jan 14, 2026 | 23.35 | 23.90 | 22.90 | 23.50 | 23.50 | 0.64% | 408,249 |
| Jan 13, 2026 | 23.70 | 24.40 | 23.05 | 23.35 | 23.35 | -1.48% | 331,371 |
| Jan 12, 2026 | 24.70 | 25.20 | 23.40 | 23.70 | 23.70 | -1.46% | 456,935 |
| Jan 9, 2026 | 23.70 | 25.00 | 23.70 | 24.05 | 24.05 | 1.48% | 340,246 |
| Jan 8, 2026 | 23.20 | 24.70 | 23.20 | 23.70 | 23.70 | -0.21% | 418,656 |
| Jan 7, 2026 | 23.45 | 23.80 | 22.95 | 23.75 | 23.75 | 1.28% | 422,773 |
| Jan 6, 2026 | 23.10 | 24.70 | 22.90 | 23.45 | 23.45 | 1.52% | 553,395 |
| Jan 5, 2026 | 24.25 | 24.30 | 22.90 | 23.10 | 23.10 | -4.74% | 310,419 |
| Jan 2, 2026 | 23.25 | 25.85 | 22.90 | 24.25 | 24.25 | 4.98% | 543,209 |
| Dec 31, 2025 | 23.45 | 23.60 | 22.90 | 23.10 | 23.10 | -1.49% | 349,167 |
| Dec 30, 2025 | 23.05 | 23.95 | 23.00 | 23.45 | 23.45 | 1.74% | 257,548 |
| Dec 29, 2025 | 24.10 | 24.10 | 23.05 | 23.05 | 23.05 | -4.36% | 416,988 |
| Dec 26, 2025 | 24.00 | 24.70 | 23.55 | 24.10 | 24.10 | -1.83% | 398,099 |
| Dec 24, 2025 | 25.20 | 25.40 | 23.95 | 24.55 | 24.55 | -2.58% | 387,883 |
| Dec 23, 2025 | 25.30 | 25.75 | 24.10 | 25.20 | 25.20 | -0.40% | 503,634 |
| Dec 22, 2025 | 24.10 | 26.25 | 23.80 | 25.30 | 25.30 | 5.64% | 695,797 |
| Dec 19, 2025 | 24.90 | 25.00 | 23.10 | 23.95 | 23.95 | -6.08% | 542,541 |
| Dec 18, 2025 | 22.70 | 26.60 | 22.70 | 25.50 | 25.50 | 12.33% | 1,002,642 |
| Dec 17, 2025 | 24.00 | 24.50 | 21.70 | 22.70 | 22.70 | -5.42% | 574,240 |
| Dec 16, 2025 | 21.80 | 25.15 | 21.80 | 24.00 | 24.00 | 10.09% | 889,286 |
| Dec 15, 2025 | 22.05 | 22.45 | 21.10 | 21.80 | 21.80 | -2.24% | 289,083 |
| Dec 12, 2025 | 22.75 | 23.00 | 22.05 | 22.30 | 22.30 | -1.98% | 277,091 |
| Dec 11, 2025 | 23.15 | 23.15 | 22.45 | 22.75 | 22.75 | -1.52% | 165,706 |
| Dec 10, 2025 | 23.10 | 23.40 | 22.65 | 23.10 | 23.10 | -0.65% | 212,410 |
| Dec 9, 2025 | 23.00 | 23.45 | 23.00 | 23.25 | 23.25 | 0.22% | 72,715 |
| Dec 8, 2025 | 23.70 | 24.00 | 22.90 | 23.20 | 23.20 | -3.33% | 176,540 |
| Dec 5, 2025 | 23.90 | 24.15 | 23.60 | 24.00 | 24.00 | 0.42% | 202,475 |
| Dec 4, 2025 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | -1.65% | 163,527 |
| Dec 3, 2025 | 25.05 | 25.05 | 23.85 | 24.30 | 24.30 | -2.99% | 217,239 |
| Dec 2, 2025 | 23.05 | 25.55 | 23.05 | 25.05 | 25.05 | 9.39% | 427,933 |
| Dec 1, 2025 | 23.10 | 23.25 | 22.80 | 22.90 | 22.90 | -0.43% | 192,308 |
| Nov 28, 2025 | 23.50 | 23.50 | 22.90 | 23.00 | 23.00 | -2.13% | 227,778 |
| Nov 27, 2025 | 23.75 | 23.95 | 23.05 | 23.50 | 23.50 | -2.08% | 135,010 |
| Nov 26, 2025 | 22.85 | 24.85 | 22.85 | 24.00 | 24.00 | 3.90% | 257,053 |
| Nov 25, 2025 | 23.10 | 23.30 | 22.75 | 23.10 | 23.10 | - | 264,372 |
| Nov 24, 2025 | 23.05 | 23.60 | 22.90 | 23.10 | 23.10 | 0.65% | 144,992 |
| Nov 21, 2025 | 23.85 | 24.00 | 22.40 | 22.95 | 22.95 | -4.38% | 261,820 |
| Nov 20, 2025 | 23.90 | 24.60 | 23.80 | 24.00 | 24.00 | 1.69% | 140,967 |
| Nov 19, 2025 | 23.20 | 24.70 | 23.00 | 23.60 | 23.60 | 1.72% | 229,814 |
| Nov 18, 2025 | 24.00 | 24.00 | 22.80 | 23.20 | 23.20 | -3.73% | 534,055 |
| Nov 17, 2025 | 24.60 | 24.60 | 23.90 | 24.10 | 24.10 | -1.43% | 301,040 |
| Nov 14, 2025 | 24.90 | 25.25 | 23.90 | 24.45 | 24.45 | -2.98% | 581,706 |
| Nov 13, 2025 | 25.45 | 25.55 | 24.90 | 25.20 | 25.20 | -0.98% | 355,471 |
| Nov 12, 2025 | 25.80 | 25.85 | 25.20 | 25.45 | 25.45 | -0.59% | 515,929 |
| Nov 11, 2025 | 25.80 | 26.10 | 25.60 | 25.60 | 25.60 | - | 320,876 |
| Nov 10, 2025 | 27.20 | 27.20 | 25.40 | 25.60 | 25.60 | -7.41% | 508,998 |
| Nov 7, 2025 | 28.60 | 28.60 | 27.25 | 27.65 | 27.65 | -2.81% | 278,179 |
| Nov 6, 2025 | 25.90 | 29.95 | 25.90 | 28.45 | 28.45 | 11.57% | 672,947 |
| Nov 5, 2025 | 26.80 | 26.80 | 25.40 | 25.50 | 25.50 | -4.67% | 530,945 |
| Nov 4, 2025 | 27.60 | 27.60 | 26.50 | 26.75 | 26.75 | -2.73% | 382,922 |
| Nov 3, 2025 | 27.90 | 28.00 | 27.40 | 27.50 | 27.50 | -1.43% | 318,304 |
| Oct 31, 2025 | 27.60 | 28.50 | 27.60 | 27.90 | 27.90 | 2.01% | 279,849 |
| Oct 30, 2025 | 28.75 | 28.95 | 27.10 | 27.35 | 27.35 | -4.87% | 807,055 |
| Oct 29, 2025 | 28.80 | 29.60 | 28.50 | 28.75 | 28.75 | -0.17% | 228,916 |
| Oct 28, 2025 | 29.10 | 29.10 | 28.50 | 28.80 | 28.80 | -0.86% | 205,918 |
| Oct 27, 2025 | 29.00 | 29.10 | 28.55 | 29.05 | 29.05 | 1.22% | 161,182 |
| Oct 23, 2025 | 29.00 | 29.10 | 28.60 | 28.70 | 28.70 | -1.54% | 250,247 |
| Oct 22, 2025 | 29.60 | 29.60 | 28.90 | 29.15 | 29.15 | -1.52% | 247,124 |
| Oct 21, 2025 | 29.20 | 30.00 | 29.05 | 29.60 | 29.60 | 1.37% | 276,280 |
| Oct 20, 2025 | 28.90 | 29.60 | 28.70 | 29.20 | 29.20 | 0.52% | 471,198 |
| Oct 17, 2025 | 29.00 | 29.10 | 28.80 | 29.05 | 29.05 | 0.87% | 165,836 |
| Oct 16, 2025 | 29.10 | 29.40 | 28.80 | 28.80 | 28.80 | -1.03% | 343,848 |
| Oct 15, 2025 | 28.95 | 29.65 | 28.80 | 29.10 | 29.10 | 0.52% | 169,754 |
| Oct 14, 2025 | 29.30 | 29.65 | 28.75 | 28.95 | 28.95 | -1.53% | 584,076 |
| Oct 13, 2025 | 29.45 | 29.90 | 27.90 | 29.40 | 29.40 | -0.17% | 412,907 |
| Oct 9, 2025 | 30.20 | 30.20 | 29.00 | 29.45 | 29.45 | -2.48% | 702,460 |
| Oct 8, 2025 | 31.10 | 31.10 | 29.85 | 30.20 | 30.20 | -1.95% | 597,096 |
| Oct 7, 2025 | 32.00 | 32.30 | 30.80 | 30.80 | 30.80 | -3.75% | 774,809 |
| Oct 3, 2025 | 32.10 | 32.30 | 31.35 | 32.00 | 32.00 | -0.31% | 248,751 |
| Oct 2, 2025 | 32.30 | 32.90 | 32.00 | 32.10 | 32.10 | -0.62% | 296,176 |