Kingray Technology Co., Ltd. (TPEX:6787)
Taiwan
· Delayed Price · Currency is TWD 39.95
+0.60 (1.52%)
Apr 29, 2026, 12:40 PM CST
Kingray Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.20 | 40.00 | 36.70 | 39.35 | 39.35 | 3.15% | 870,116 |
| Apr 27, 2026 | 39.80 | 42.10 | 36.50 | 38.15 | 38.15 | -4.15% | 1,836,095 |
| Apr 24, 2026 | 37.25 | 41.95 | 35.00 | 39.80 | 39.80 | 7.13% | 2,949,950 |
| Apr 23, 2026 | 44.50 | 45.80 | 34.65 | 37.15 | 37.15 | -16.42% | 5,460,811 |
| Apr 22, 2026 | 49.70 | 52.00 | 42.00 | 44.45 | 44.45 | -10.47% | 5,381,280 |
| Apr 21, 2026 | 42.10 | 52.30 | 40.70 | 49.65 | 49.65 | 17.93% | 7,518,165 |
| Apr 20, 2026 | 34.50 | 42.35 | 34.05 | 42.10 | 42.10 | 23.64% | 6,312,548 |
| Apr 17, 2026 | 34.90 | 35.70 | 33.30 | 34.05 | 34.05 | -2.30% | 2,181,470 |
| Apr 16, 2026 | 33.00 | 35.20 | 32.80 | 34.85 | 34.85 | 5.29% | 3,196,896 |
| Apr 15, 2026 | 31.50 | 33.45 | 29.70 | 33.10 | 33.10 | 5.08% | 2,270,598 |
| Apr 14, 2026 | 29.10 | 32.45 | 29.10 | 31.50 | 31.50 | 8.25% | 2,526,478 |
| Apr 13, 2026 | 30.10 | 30.50 | 27.65 | 29.10 | 29.10 | -3.32% | 1,354,149 |
| Apr 10, 2026 | 28.45 | 30.60 | 27.00 | 30.10 | 30.10 | 6.74% | 1,344,682 |
| Apr 9, 2026 | 29.75 | 30.00 | 27.60 | 28.20 | 28.20 | -5.84% | 1,920,795 |
| Apr 8, 2026 | 30.95 | 31.95 | 29.05 | 29.95 | 29.95 | -3.39% | 2,003,166 |
| Apr 7, 2026 | 33.50 | 36.85 | 30.70 | 31.00 | 31.00 | -7.32% | 3,376,326 |
| Apr 2, 2026 | 34.10 | 36.00 | 31.55 | 33.45 | 33.45 | -1.47% | 4,102,160 |
| Apr 1, 2026 | 27.90 | 34.10 | 27.90 | 33.95 | 33.95 | 23.23% | 5,374,048 |
| Mar 31, 2026 | 28.00 | 29.45 | 26.40 | 27.55 | 27.55 | -2.65% | 3,188,557 |
| Mar 30, 2026 | 23.75 | 29.20 | 23.75 | 28.30 | 28.30 | 19.16% | 4,981,712 |
| Mar 27, 2026 | 24.20 | 24.20 | 23.00 | 23.75 | 23.75 | -1.86% | 433,917 |
| Mar 26, 2026 | 25.55 | 28.00 | 23.90 | 24.20 | 24.20 | -5.47% | 1,322,611 |
| Mar 25, 2026 | 24.20 | 26.60 | 24.00 | 25.60 | 25.60 | 5.79% | 2,184,949 |
| Mar 24, 2026 | 22.10 | 24.70 | 22.10 | 24.20 | 24.20 | 9.50% | 743,512 |
| Mar 23, 2026 | 23.00 | 23.30 | 22.00 | 22.10 | 22.10 | -4.12% | 639,598 |
| Mar 20, 2026 | 23.45 | 23.45 | 22.50 | 23.05 | 23.05 | -0.22% | 877,692 |
| Mar 19, 2026 | 23.85 | 24.00 | 22.80 | 23.10 | 23.10 | -2.12% | 581,466 |
| Mar 18, 2026 | 23.95 | 24.80 | 23.40 | 23.60 | 23.60 | -1.26% | 769,282 |
| Mar 17, 2026 | 24.90 | 25.50 | 23.50 | 23.90 | 23.90 | -4.02% | 945,760 |
| Mar 16, 2026 | 24.00 | 26.45 | 23.50 | 24.90 | 24.90 | 3.75% | 739,784 |
| Mar 13, 2026 | 24.00 | 24.00 | 23.40 | 24.00 | 24.00 | - | 248,272 |
| Mar 12, 2026 | 24.40 | 24.40 | 23.70 | 24.00 | 24.00 | -1.64% | 239,308 |
| Mar 11, 2026 | 24.00 | 24.40 | 23.75 | 24.40 | 24.40 | 1.67% | 306,073 |
| Mar 10, 2026 | 23.70 | 24.70 | 23.60 | 24.00 | 24.00 | 2.13% | 248,352 |
| 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 | 24.05 | 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 |