King's Metal Fiber Technologies Co., Ltd. (TPEX:6832)
Taiwan
· Delayed Price · Currency is TWD 58.00
-1.20 (-2.03%)
Mar 10, 2026, 12:39 PM CST
TPEX:6832 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.00 | 62.00 | 57.50 | 59.20 | 59.20 | -5.28% | 83,908 |
| Mar 6, 2026 | 64.00 | 67.10 | 58.20 | 62.50 | 62.50 | -2.34% | 208,582 |
| Mar 5, 2026 | 56.00 | 66.90 | 56.00 | 64.00 | 64.00 | 10.92% | 198,239 |
| Mar 4, 2026 | 56.00 | 58.40 | 54.20 | 57.70 | 57.70 | 3.04% | 81,166 |
| Mar 3, 2026 | 54.00 | 56.80 | 52.50 | 56.00 | 56.00 | 3.70% | 77,399 |
| Mar 2, 2026 | 52.00 | 54.50 | 51.80 | 54.00 | 54.00 | 4.05% | 36,960 |
| Feb 26, 2026 | 52.00 | 53.20 | 50.00 | 51.90 | 51.90 | -2.44% | 41,915 |
| Feb 25, 2026 | 55.00 | 55.00 | 52.00 | 53.20 | 53.20 | -3.27% | 35,446 |
| Feb 24, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 0.18% | 6,012 |
| Feb 23, 2026 | 55.10 | 55.10 | 53.00 | 54.90 | 54.90 | -0.36% | 10,541 |
| Feb 11, 2026 | 55.30 | 55.30 | 53.00 | 55.10 | 55.10 | -0.36% | 9,456 |
| Feb 10, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 353 |
| Feb 9, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.55% | 189 |
| Feb 6, 2026 | 53.00 | 55.60 | 53.00 | 55.00 | 55.00 | -1.08% | 4,508 |
| Feb 5, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 89 |
| Feb 4, 2026 | 55.60 | 55.60 | 53.50 | 55.60 | 55.60 | - | 5,575 |
| Feb 3, 2026 | 53.50 | 55.60 | 53.50 | 55.60 | 55.60 | 2.96% | 4,211 |
| Feb 2, 2026 | 55.00 | 56.50 | 52.50 | 54.00 | 54.00 | -3.57% | 13,065 |
| Jan 30, 2026 | 57.50 | 57.50 | 55.00 | 56.00 | 56.00 | -2.61% | 14,325 |
| Jan 29, 2026 | 57.50 | 57.50 | 55.50 | 57.50 | 57.50 | - | 2,495 |
| Jan 28, 2026 | 56.80 | 57.80 | 55.50 | 57.50 | 57.50 | 1.23% | 31,471 |
| Jan 27, 2026 | 57.00 | 58.20 | 55.00 | 56.80 | 56.80 | -0.35% | 38,035 |
| Jan 26, 2026 | 56.20 | 57.00 | 54.80 | 57.00 | 57.00 | 2.70% | 18,689 |
| Jan 23, 2026 | 54.50 | 58.40 | 54.50 | 55.50 | 55.50 | 1.83% | 20,056 |
| Jan 22, 2026 | 57.60 | 57.60 | 53.20 | 54.50 | 54.50 | -4.05% | 24,005 |
| Jan 21, 2026 | 57.20 | 57.20 | 54.80 | 56.80 | 56.80 | -0.70% | 14,006 |
| Jan 20, 2026 | 57.20 | 57.20 | 54.80 | 57.20 | 57.20 | 0.35% | 3,679 |
| Jan 19, 2026 | 58.80 | 60.00 | 55.00 | 57.00 | 57.00 | -5.00% | 62,870 |
| Jan 16, 2026 | 60.50 | 61.10 | 58.50 | 60.00 | 60.00 | 1.69% | 36,766 |
| Jan 15, 2026 | 62.00 | 64.20 | 58.10 | 59.00 | 59.00 | -4.84% | 38,746 |
| Jan 14, 2026 | 55.50 | 62.60 | 53.40 | 62.00 | 62.00 | 11.71% | 123,840 |
| Jan 13, 2026 | 55.50 | 58.90 | 53.70 | 55.50 | 55.50 | -2.12% | 47,152 |
| Jan 12, 2026 | 54.00 | 58.90 | 54.00 | 56.70 | 56.70 | 1.07% | 80,198 |
| Jan 9, 2026 | 54.50 | 58.50 | 52.00 | 56.10 | 56.10 | -1.23% | 163,478 |
| Jan 8, 2026 | 69.00 | 69.00 | 52.30 | 56.80 | 56.80 | -17.68% | 343,437 |
| Jan 7, 2026 | 48.80 | 69.00 | 48.80 | 69.00 | 69.00 | 41.39% | 404,867 |
| Jan 6, 2026 | 48.20 | 50.20 | 47.60 | 48.80 | 48.80 | -0.81% | 77,006 |
| Jan 5, 2026 | 49.15 | 49.20 | 47.10 | 49.20 | 49.20 | 0.10% | 19,623 |
| Jan 2, 2026 | 49.15 | 49.30 | 46.85 | 49.15 | 49.15 | - | 10,339 |
| Dec 31, 2025 | 46.85 | 49.15 | 46.70 | 49.15 | 49.15 | -0.10% | 14,608 |
| Dec 30, 2025 | 50.00 | 51.40 | 46.85 | 49.20 | 49.20 | -1.60% | 17,234 |
| Dec 29, 2025 | 47.50 | 50.00 | 47.15 | 50.00 | 50.00 | 5.93% | 59,729 |
| Dec 26, 2025 | 45.15 | 49.65 | 45.15 | 47.20 | 47.20 | 4.54% | 27,665 |
| Dec 24, 2025 | 44.05 | 45.90 | 44.00 | 45.15 | 45.15 | -1.63% | 9,497 |
| Dec 23, 2025 | 44.00 | 45.90 | 44.00 | 45.90 | 45.90 | - | 5,011 |
| Dec 22, 2025 | 45.70 | 46.00 | 45.00 | 45.90 | 45.90 | 0.44% | 12,010 |
| Dec 19, 2025 | 43.45 | 45.70 | 43.45 | 45.70 | 45.70 | - | 11 |
| Dec 17, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | 101 |
| Dec 16, 2025 | 45.50 | 47.80 | 43.40 | 45.70 | 45.70 | -4.39% | 19,168 |
| Dec 15, 2025 | 46.00 | 47.85 | 45.60 | 47.80 | 47.80 | -0.42% | 7,523 |
| Dec 12, 2025 | 46.50 | 48.50 | 46.50 | 48.00 | 48.00 | -1.03% | 9,003 |
| Dec 11, 2025 | 48.50 | 48.50 | 46.50 | 48.50 | 48.50 | - | 3,002 |
| Dec 10, 2025 | 46.00 | 48.90 | 45.50 | 48.50 | 48.50 | 5.43% | 23,527 |
| Dec 9, 2025 | 45.50 | 46.00 | 44.70 | 46.00 | 46.00 | 1.10% | 7,168 |
| Dec 8, 2025 | 44.60 | 45.50 | 44.60 | 45.50 | 45.50 | -1.09% | 2,002 |
| Dec 5, 2025 | 46.00 | 46.00 | 44.60 | 46.00 | 46.00 | - | 1,122 |
| Dec 4, 2025 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | - | 1,001 |
| Dec 3, 2025 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | - | 1,009 |
| Dec 2, 2025 | 43.85 | 46.00 | 43.85 | 46.00 | 46.00 | 2.22% | 8,004 |
| Dec 1, 2025 | 45.60 | 45.60 | 43.85 | 45.00 | 45.00 | -1.32% | 13,002 |
| Nov 28, 2025 | 46.20 | 46.20 | 45.00 | 45.60 | 45.60 | -1.30% | 2,602 |
| Nov 27, 2025 | 44.80 | 46.50 | 44.50 | 46.20 | 46.20 | 0.43% | 26,006 |
| Nov 26, 2025 | 47.00 | 47.00 | 44.65 | 46.00 | 46.00 | -2.13% | 25,104 |
| Nov 25, 2025 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 1.08% | 12 |
| Nov 24, 2025 | 47.00 | 47.10 | 45.00 | 46.50 | 46.50 | -1.38% | 4,003 |
| Nov 21, 2025 | 46.60 | 47.15 | 46.00 | 47.15 | 47.15 | 1.18% | 6,251 |
| Nov 20, 2025 | 48.00 | 48.00 | 45.60 | 46.60 | 46.60 | -2.92% | 13,153 |
| Nov 19, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | -2.93% | 6,300 |
| Nov 18, 2025 | 47.50 | 49.45 | 47.00 | 49.45 | 49.45 | 4.11% | 10,305 |
| Nov 17, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 1 |
| Nov 14, 2025 | 45.15 | 47.50 | 45.15 | 47.50 | 47.50 | - | 2,101 |
| Nov 13, 2025 | 46.30 | 47.50 | 46.30 | 47.50 | 47.50 | - | 5,212 |
| Nov 12, 2025 | 48.65 | 48.65 | 46.30 | 47.50 | 47.50 | -2.36% | 2,777 |
| Nov 11, 2025 | 48.80 | 49.50 | 47.00 | 48.65 | 48.65 | -2.51% | 7,224 |
| Nov 10, 2025 | 49.00 | 50.20 | 48.85 | 49.90 | 49.90 | 0.81% | 7,221 |
| Nov 7, 2025 | 51.00 | 51.00 | 49.00 | 49.50 | 49.50 | -2.37% | 15,506 |
| Nov 6, 2025 | 51.20 | 51.20 | 48.90 | 50.70 | 50.70 | -0.20% | 22,004 |
| Nov 5, 2025 | 47.50 | 51.20 | 47.10 | 50.80 | 50.80 | 3.67% | 28,041 |
| Nov 4, 2025 | 49.45 | 51.00 | 47.00 | 49.00 | 49.00 | -3.92% | 34,546 |
| Nov 3, 2025 | 45.15 | 51.80 | 45.00 | 51.00 | 51.00 | 12.96% | 75,189 |
| Oct 31, 2025 | 43.10 | 45.15 | 43.00 | 45.15 | 45.15 | 4.76% | 26,871 |
| Oct 30, 2025 | 42.00 | 43.15 | 41.05 | 43.10 | 43.10 | 2.62% | 9,127 |
| Oct 29, 2025 | 44.00 | 44.00 | 41.60 | 42.00 | 42.00 | -4.55% | 9,927 |
| Oct 28, 2025 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | -3.83% | 3,315 |
| Oct 27, 2025 | 45.75 | 45.75 | 43.60 | 45.75 | 45.75 | - | 1,102 |
| Oct 23, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.33% | 1,101 |
| Oct 22, 2025 | 45.60 | 45.60 | 43.50 | 45.60 | 45.60 | - | 1,501 |
| Oct 21, 2025 | 45.60 | 45.60 | 43.50 | 45.60 | 45.60 | - | 163 |
| Oct 20, 2025 | 43.50 | 45.60 | 43.50 | 45.60 | 45.60 | - | 6,601 |
| Oct 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1 |
| Oct 16, 2025 | 43.40 | 45.60 | 43.40 | 45.60 | 45.60 | - | 4,504 |
| Oct 15, 2025 | 43.55 | 45.60 | 43.40 | 45.60 | 45.60 | - | 6,004 |
| Oct 14, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1,001 |
| Oct 13, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 200 |
| Oct 9, 2025 | 45.15 | 45.60 | 45.15 | 45.60 | 45.60 | 1.00% | 2,601 |
| Oct 8, 2025 | 43.35 | 45.15 | 43.35 | 45.15 | 45.15 | - | 203 |
| Oct 7, 2025 | 43.00 | 45.15 | 43.00 | 45.15 | 45.15 | 0.33% | 14,305 |
| Oct 3, 2025 | 43.50 | 46.00 | 43.50 | 45.00 | 45.00 | -1.32% | 13,116 |
| Oct 2, 2025 | 45.60 | 45.60 | 43.50 | 45.60 | 45.60 | 0.77% | 1,013 |
| Oct 1, 2025 | 45.25 | 45.25 | 43.50 | 45.25 | 45.25 | - | 1,212 |