KNST Co., Ltd. (TPEX:7836)
Taiwan
· Delayed Price · Currency is TWD 73.00
+0.10 (0.14%)
At close: Dec 4, 2025
KNST Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.00 | 73.20 | 71.00 | 71.70 | 71.70 | -1.78% | 34,168 |
| Dec 4, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 0.14% | 1,212 |
| Dec 3, 2025 | 73.00 | 74.00 | 71.70 | 72.90 | 72.90 | -0.14% | 36,053 |
| Dec 2, 2025 | 74.30 | 76.00 | 72.00 | 73.00 | 73.00 | -2.14% | 34,939 |
| Dec 1, 2025 | 70.90 | 75.80 | 70.70 | 74.60 | 74.60 | 5.22% | 79,262 |
| Nov 28, 2025 | 69.50 | 70.90 | 69.00 | 70.90 | 70.90 | 2.16% | 32,703 |
| Nov 27, 2025 | 69.00 | 69.40 | 68.70 | 69.40 | 69.40 | 0.73% | 25,565 |
| Nov 26, 2025 | 67.00 | 68.90 | 67.00 | 68.90 | 68.90 | 2.07% | 14,010 |
| Nov 25, 2025 | 67.50 | 67.70 | 66.80 | 67.50 | 67.50 | -0.74% | 11,410 |
| Nov 24, 2025 | 68.80 | 69.00 | 66.70 | 68.00 | 68.00 | -1.45% | 25,005 |
| Nov 21, 2025 | 72.50 | 72.50 | 67.50 | 69.00 | 69.00 | -4.83% | 82,723 |
| Nov 20, 2025 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | -0.68% | 3,580 |
| Nov 19, 2025 | 76.20 | 76.50 | 72.50 | 73.00 | 73.00 | -4.58% | 40,644 |
| Nov 18, 2025 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | -0.65% | 3,200 |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 3,005 |
| Nov 14, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.03% | 6,380 |
| Nov 13, 2025 | 78.00 | 78.00 | 77.50 | 77.80 | 77.80 | -0.26% | 18,033 |
| Nov 12, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.76% | 8,964 |
| Nov 11, 2025 | 79.70 | 79.70 | 78.50 | 79.40 | 79.40 | -0.13% | 14,521 |
| Nov 10, 2025 | 79.50 | 79.90 | 78.80 | 79.50 | 79.50 | - | 18,387 |
| Nov 7, 2025 | 79.00 | 79.90 | 79.00 | 79.50 | 79.50 | 0.63% | 17,056 |
| Nov 6, 2025 | 79.00 | 79.10 | 79.00 | 79.00 | 79.00 | -0.25% | 14,530 |
| Nov 5, 2025 | 80.00 | 80.00 | 78.00 | 79.20 | 79.20 | -2.22% | 36,020 |
| Nov 4, 2025 | 81.50 | 81.80 | 81.00 | 81.00 | 81.00 | -0.86% | 42,406 |
| Nov 3, 2025 | 82.00 | 82.10 | 81.70 | 81.70 | 81.70 | 0.49% | 4,500 |
| Oct 31, 2025 | 82.70 | 82.70 | 81.00 | 81.30 | 81.30 | -2.40% | 40,610 |
| Oct 30, 2025 | 83.80 | 83.80 | 82.90 | 83.30 | 83.30 | -1.42% | 49,292 |
| Oct 29, 2025 | 84.70 | 84.70 | 84.00 | 84.50 | 84.50 | 0.24% | 8,210 |
| Oct 28, 2025 | 84.00 | 84.90 | 83.70 | 84.30 | 84.30 | -0.35% | 16,100 |
| Oct 27, 2025 | 84.50 | 84.60 | 83.50 | 84.60 | 84.60 | 0.36% | 12,080 |
| Oct 23, 2025 | 83.70 | 84.50 | 83.30 | 84.30 | 84.30 | - | 33,150 |
| Oct 22, 2025 | 84.90 | 85.00 | 84.00 | 84.30 | 84.30 | -0.47% | 8,178 |
| Oct 21, 2025 | 85.10 | 85.10 | 84.10 | 84.70 | 84.70 | -0.12% | 13,803 |
| Oct 20, 2025 | 84.90 | 85.50 | 84.50 | 84.80 | 84.80 | 0.24% | 37,025 |
| Oct 17, 2025 | 85.00 | 85.00 | 83.70 | 84.60 | 84.60 | 0.95% | 12,026 |
| Oct 16, 2025 | 85.90 | 85.90 | 83.30 | 83.80 | 83.80 | -2.44% | 84,489 |
| Oct 15, 2025 | 84.30 | 85.90 | 83.50 | 85.90 | 83.90 | 1.90% | 50,548 |
| Oct 14, 2025 | 84.00 | 85.00 | 83.50 | 84.30 | 82.34 | -0.12% | 28,700 |
| Oct 13, 2025 | 85.00 | 85.30 | 84.00 | 84.40 | 82.43 | -0.71% | 28,245 |
| Oct 9, 2025 | 83.50 | 85.00 | 83.40 | 85.00 | 83.02 | 1.19% | 45,420 |
| Oct 8, 2025 | 84.00 | 84.60 | 83.30 | 84.00 | 82.04 | 0.24% | 32,315 |
| Oct 7, 2025 | 84.00 | 84.30 | 83.50 | 83.80 | 81.85 | -0.83% | 40,105 |
| Oct 3, 2025 | 85.20 | 85.20 | 84.00 | 84.50 | 82.53 | -0.47% | 11,156 |
| Oct 2, 2025 | 84.00 | 84.90 | 83.90 | 84.90 | 82.92 | 0.12% | 19,186 |
| Oct 1, 2025 | 84.10 | 84.90 | 83.70 | 84.80 | 82.83 | 0.36% | 20,162 |
| Sep 30, 2025 | 86.00 | 86.00 | 84.00 | 84.50 | 82.53 | -1.17% | 31,249 |
| Sep 26, 2025 | 85.90 | 85.90 | 83.40 | 85.50 | 83.51 | -0.35% | 43,793 |
| Sep 25, 2025 | 86.70 | 87.80 | 84.50 | 85.80 | 83.80 | -2.28% | 80,983 |
| Sep 24, 2025 | 84.90 | 88.10 | 84.90 | 87.80 | 85.76 | 4.52% | 233,328 |
| Sep 23, 2025 | 83.60 | 84.90 | 83.60 | 84.00 | 82.04 | -1.06% | 15,501 |
| Sep 22, 2025 | 83.30 | 84.90 | 83.30 | 84.90 | 82.92 | 1.31% | 15,720 |
| Sep 19, 2025 | 83.50 | 84.20 | 83.10 | 83.80 | 81.85 | -0.12% | 23,711 |
| Sep 18, 2025 | 83.70 | 84.00 | 83.20 | 83.90 | 81.95 | -0.12% | 25,512 |
| Sep 17, 2025 | 83.70 | 84.00 | 83.50 | 84.00 | 82.04 | 0.12% | 12,670 |
| Sep 16, 2025 | 84.00 | 84.30 | 83.70 | 83.90 | 81.95 | -0.24% | 19,970 |
| Sep 15, 2025 | 84.00 | 84.50 | 84.00 | 84.10 | 82.14 | -0.94% | 22,000 |
| Sep 12, 2025 | 85.00 | 85.00 | 84.30 | 84.90 | 82.92 | 0.47% | 24,260 |
| Sep 11, 2025 | 84.70 | 84.80 | 84.30 | 84.50 | 82.53 | -0.47% | 17,470 |
| Sep 10, 2025 | 84.80 | 85.50 | 84.60 | 84.90 | 82.92 | - | 34,711 |
| Sep 9, 2025 | 85.00 | 85.20 | 84.50 | 84.90 | 82.92 | -0.47% | 35,760 |
| Sep 8, 2025 | 85.00 | 85.60 | 85.00 | 85.30 | 83.31 | -0.47% | 16,370 |
| Sep 5, 2025 | 86.00 | 86.00 | 85.50 | 85.70 | 83.70 | -0.35% | 22,720 |
| Sep 4, 2025 | 85.80 | 86.00 | 85.40 | 86.00 | 84.00 | 0.94% | 44,051 |
| Sep 3, 2025 | 85.30 | 85.80 | 85.20 | 85.20 | 83.22 | -0.93% | 24,311 |
| Sep 2, 2025 | 85.50 | 86.50 | 85.50 | 86.00 | 84.00 | -0.46% | 31,007 |
| Sep 1, 2025 | 86.60 | 87.00 | 86.00 | 86.40 | 84.39 | -0.69% | 44,316 |
| Aug 29, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 84.97 | 1.16% | 49,057 |
| Aug 28, 2025 | 86.00 | 86.50 | 85.70 | 86.00 | 84.00 | - | 61,100 |
| Aug 27, 2025 | 87.00 | 88.30 | 86.00 | 86.00 | 84.00 | -1.15% | 109,797 |
| Aug 26, 2025 | 87.50 | 88.00 | 86.00 | 87.00 | 84.97 | -0.57% | 56,606 |
| Aug 25, 2025 | 91.20 | 91.30 | 86.00 | 87.50 | 85.46 | -4.16% | 128,211 |
| Aug 22, 2025 | 85.50 | 91.30 | 85.30 | 91.30 | 89.17 | 7.03% | 147,670 |
| Aug 21, 2025 | 84.60 | 85.70 | 84.60 | 85.30 | 83.31 | - | 52,583 |
| Aug 20, 2025 | 85.00 | 85.30 | 84.40 | 85.30 | 83.31 | 0.35% | 83,240 |
| Aug 19, 2025 | 85.00 | 85.50 | 84.80 | 85.00 | 83.02 | -0.58% | 42,000 |
| Aug 18, 2025 | 84.50 | 85.50 | 84.50 | 85.50 | 83.51 | 0.59% | 54,876 |
| Aug 15, 2025 | 84.00 | 85.20 | 83.90 | 85.00 | 83.02 | 1.31% | 32,859 |
| Aug 14, 2025 | 84.20 | 84.20 | 83.30 | 83.90 | 81.95 | -0.12% | 48,781 |
| Aug 13, 2025 | 85.20 | 85.20 | 82.70 | 84.00 | 82.04 | -1.98% | 86,614 |
| Aug 12, 2025 | 85.50 | 86.00 | 85.10 | 85.70 | 83.70 | - | 39,212 |
| Aug 11, 2025 | 86.80 | 87.00 | 85.20 | 85.70 | 83.70 | -1.15% | 58,095 |
| Aug 8, 2025 | 85.00 | 89.00 | 83.60 | 86.70 | 84.68 | 2.60% | 110,647 |
| Aug 7, 2025 | 82.00 | 85.00 | 82.00 | 84.50 | 82.53 | 3.68% | 100,850 |
| Aug 6, 2025 | 82.00 | 83.00 | 79.70 | 81.50 | 79.60 | 0.25% | 141,504 |
| Aug 5, 2025 | 85.60 | 87.50 | 77.00 | 81.30 | 79.41 | -5.90% | 518,230 |
| Aug 4, 2025 | 89.80 | 89.80 | 85.10 | 86.40 | 84.39 | -3.14% | 155,818 |
| Aug 1, 2025 | 89.00 | 89.50 | 86.50 | 89.20 | 87.12 | -1.11% | 99,756 |
| Jul 31, 2025 | 94.10 | 94.10 | 86.20 | 90.20 | 88.10 | -6.04% | 343,783 |