Koryo Electronics Co., Ltd. (TPEX:8032)
Taiwan
· Delayed Price · Currency is TWD 35.55
+0.85 (2.45%)
Mar 10, 2026, 1:30 PM CST
Koryo Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.00 | 35.00 | 34.30 | 34.70 | 34.70 | -3.74% | 80,823 |
| Mar 6, 2026 | 35.40 | 36.50 | 35.40 | 36.05 | 36.05 | -0.83% | 16,958 |
| Mar 5, 2026 | 35.60 | 38.00 | 35.60 | 36.35 | 36.35 | 2.68% | 61,837 |
| Mar 4, 2026 | 36.10 | 36.30 | 35.00 | 35.40 | 35.40 | -4.19% | 179,164 |
| Mar 3, 2026 | 37.40 | 37.40 | 36.95 | 36.95 | 36.95 | -0.94% | 96,896 |
| Mar 2, 2026 | 36.95 | 37.50 | 36.95 | 37.30 | 37.30 | -1.06% | 46,876 |
| Feb 26, 2026 | 38.10 | 38.10 | 37.65 | 37.70 | 37.70 | 0.27% | 36,124 |
| Feb 25, 2026 | 37.65 | 38.05 | 37.60 | 37.60 | 37.60 | - | 48,956 |
| Feb 24, 2026 | 37.80 | 38.40 | 37.60 | 37.60 | 37.60 | 0.13% | 78,628 |
| Feb 23, 2026 | 37.30 | 38.00 | 37.30 | 37.55 | 37.55 | 0.54% | 44,778 |
| Feb 11, 2026 | 37.00 | 37.35 | 35.55 | 37.35 | 37.35 | 2.33% | 169,508 |
| Feb 10, 2026 | 36.10 | 36.50 | 36.05 | 36.50 | 36.50 | 0.97% | 27,162 |
| Feb 9, 2026 | 36.60 | 36.60 | 35.60 | 36.15 | 36.15 | - | 37,152 |
| Feb 6, 2026 | 36.60 | 36.65 | 35.65 | 36.15 | 36.15 | -1.23% | 53,491 |
| Feb 5, 2026 | 37.20 | 37.60 | 36.60 | 36.60 | 36.60 | -1.61% | 41,194 |
| Feb 4, 2026 | 36.85 | 37.60 | 36.85 | 37.20 | 37.20 | 1.09% | 55,409 |
| Feb 3, 2026 | 37.00 | 37.00 | 36.70 | 36.80 | 36.80 | 0.96% | 23,078 |
| Feb 2, 2026 | 36.45 | 37.60 | 36.35 | 36.45 | 36.45 | -2.02% | 104,647 |
| Jan 30, 2026 | 38.20 | 38.90 | 37.10 | 37.20 | 37.20 | -2.87% | 106,442 |
| Jan 29, 2026 | 38.85 | 38.90 | 38.05 | 38.30 | 38.30 | -1.03% | 62,586 |
| Jan 28, 2026 | 38.45 | 38.70 | 38.25 | 38.70 | 38.70 | 0.91% | 66,602 |
| Jan 27, 2026 | 38.95 | 39.00 | 38.35 | 38.35 | 38.35 | -1.67% | 59,166 |
| Jan 26, 2026 | 38.95 | 39.00 | 38.60 | 39.00 | 39.00 | 0.26% | 66,343 |
| Jan 23, 2026 | 39.50 | 39.60 | 38.60 | 38.90 | 38.90 | -0.38% | 71,492 |
| Jan 22, 2026 | 39.65 | 39.65 | 38.90 | 39.05 | 39.05 | -1.26% | 157,625 |
| Jan 21, 2026 | 40.50 | 41.65 | 39.55 | 39.55 | 39.55 | -1.13% | 534,709 |
| Jan 20, 2026 | 38.35 | 41.10 | 38.00 | 40.00 | 40.00 | 4.30% | 460,935 |
| Jan 19, 2026 | 38.00 | 38.40 | 37.95 | 38.35 | 38.35 | 0.92% | 111,136 |
| Jan 16, 2026 | 38.10 | 38.40 | 38.00 | 38.00 | 38.00 | -0.52% | 87,490 |
| Jan 15, 2026 | 38.35 | 38.35 | 37.95 | 38.20 | 38.20 | -0.39% | 40,872 |
| Jan 14, 2026 | 37.50 | 38.90 | 37.50 | 38.35 | 38.35 | 1.59% | 170,462 |
| Jan 13, 2026 | 38.10 | 38.10 | 37.50 | 37.75 | 37.75 | -0.79% | 52,613 |
| Jan 12, 2026 | 37.40 | 38.35 | 37.40 | 38.05 | 38.05 | 0.66% | 128,128 |
| Jan 9, 2026 | 37.00 | 38.70 | 37.00 | 37.80 | 37.80 | 2.86% | 135,531 |
| Jan 8, 2026 | 37.80 | 37.80 | 36.75 | 36.75 | 36.75 | -1.21% | 68,074 |
| Jan 7, 2026 | 36.90 | 37.75 | 36.90 | 37.20 | 37.20 | - | 83,639 |
| Jan 6, 2026 | 37.30 | 37.80 | 37.10 | 37.20 | 37.20 | 0.54% | 60,381 |
| Jan 5, 2026 | 38.30 | 38.30 | 36.80 | 37.00 | 37.00 | -3.27% | 144,644 |
| Jan 2, 2026 | 38.55 | 39.00 | 38.15 | 38.25 | 38.25 | -0.65% | 59,833 |
| Dec 31, 2025 | 39.10 | 39.80 | 38.15 | 38.50 | 38.50 | -1.79% | 53,232 |
| Dec 30, 2025 | 37.80 | 39.20 | 37.00 | 39.20 | 39.20 | 0.77% | 67,223 |
| Dec 29, 2025 | 40.30 | 40.30 | 38.90 | 38.90 | 38.90 | -1.77% | 80,502 |
| Dec 26, 2025 | 38.95 | 40.30 | 38.65 | 39.60 | 39.60 | 2.59% | 220,283 |
| Dec 24, 2025 | 38.90 | 39.25 | 38.45 | 38.60 | 38.60 | 0.39% | 64,272 |
| Dec 23, 2025 | 39.40 | 39.40 | 38.35 | 38.45 | 38.45 | 1.45% | 59,455 |
| Dec 22, 2025 | 37.30 | 38.30 | 37.10 | 37.90 | 37.90 | 2.16% | 72,077 |
| Dec 19, 2025 | 38.00 | 38.00 | 37.05 | 37.10 | 37.10 | -0.54% | 43,321 |
| Dec 18, 2025 | 37.35 | 37.40 | 37.25 | 37.30 | 37.30 | -1.71% | 26,374 |
| Dec 17, 2025 | 38.40 | 39.15 | 37.95 | 37.95 | 37.95 | -1.04% | 62,129 |
| Dec 16, 2025 | 38.50 | 38.65 | 37.80 | 38.35 | 38.35 | -1.16% | 68,899 |
| Dec 15, 2025 | 38.80 | 39.25 | 37.90 | 38.80 | 38.80 | -1.02% | 103,434 |
| Dec 12, 2025 | 39.00 | 39.60 | 38.60 | 39.20 | 39.20 | 1.82% | 315,040 |
| Dec 11, 2025 | 42.50 | 43.00 | 38.50 | 38.50 | 38.50 | -4.94% | 1,373,131 |
| Dec 10, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 9.91% | 260,486 |
| Dec 9, 2025 | 36.50 | 36.90 | 36.20 | 36.85 | 36.85 | 0.68% | 28,225 |
| Dec 8, 2025 | 36.90 | 36.90 | 36.35 | 36.60 | 36.60 | -0.95% | 49,295 |
| Dec 5, 2025 | 37.00 | 37.25 | 36.50 | 36.95 | 36.95 | -0.81% | 37,161 |
| Dec 4, 2025 | 37.50 | 37.65 | 37.25 | 37.25 | 37.25 | 0.81% | 26,055 |
| Dec 3, 2025 | 36.85 | 37.25 | 36.85 | 36.95 | 36.95 | -0.14% | 51,334 |
| Dec 2, 2025 | 37.85 | 37.85 | 37.00 | 37.00 | 37.00 | -0.67% | 36,207 |
| Dec 1, 2025 | 38.00 | 38.00 | 37.05 | 37.25 | 37.25 | -0.67% | 52,115 |
| Nov 28, 2025 | 36.20 | 37.50 | 36.15 | 37.50 | 37.50 | 2.60% | 59,296 |
| Nov 27, 2025 | 37.00 | 37.20 | 36.20 | 36.55 | 36.55 | -0.68% | 40,505 |
| Nov 26, 2025 | 36.10 | 37.15 | 36.10 | 36.80 | 36.80 | 2.22% | 56,052 |
| Nov 25, 2025 | 35.25 | 36.30 | 35.25 | 36.00 | 36.00 | 2.86% | 135,325 |
| Nov 24, 2025 | 34.80 | 35.60 | 34.70 | 35.00 | 35.00 | 1.16% | 124,063 |
| Nov 21, 2025 | 35.60 | 36.30 | 34.55 | 34.60 | 34.60 | -3.22% | 132,148 |
| Nov 20, 2025 | 36.75 | 37.20 | 35.75 | 35.75 | 35.75 | - | 89,651 |
| Nov 19, 2025 | 36.65 | 36.80 | 35.55 | 35.75 | 35.75 | -2.46% | 70,473 |
| Nov 18, 2025 | 37.30 | 37.85 | 36.30 | 36.65 | 36.65 | -1.74% | 106,707 |
| Nov 17, 2025 | 38.60 | 38.60 | 37.20 | 37.30 | 37.30 | -3.49% | 69,210 |
| Nov 14, 2025 | 38.85 | 39.30 | 38.60 | 38.65 | 38.65 | -2.15% | 69,047 |
| Nov 13, 2025 | 40.95 | 40.95 | 39.45 | 39.50 | 39.50 | -2.23% | 113,222 |
| Nov 12, 2025 | 38.95 | 40.75 | 38.90 | 40.40 | 40.40 | 3.72% | 156,680 |
| Nov 11, 2025 | 38.90 | 39.35 | 38.80 | 38.95 | 38.95 | 1.17% | 50,311 |
| Nov 10, 2025 | 38.85 | 38.85 | 38.00 | 38.50 | 38.50 | 1.85% | 56,178 |
| Nov 7, 2025 | 38.10 | 38.10 | 37.20 | 37.80 | 37.80 | -0.79% | 67,181 |
| Nov 6, 2025 | 37.80 | 38.40 | 37.70 | 38.10 | 38.10 | 0.93% | 90,276 |
| Nov 5, 2025 | 37.95 | 38.20 | 37.35 | 37.75 | 37.75 | -1.95% | 105,690 |
| Nov 4, 2025 | 39.60 | 39.85 | 38.50 | 38.50 | 38.50 | -2.78% | 83,415 |
| Nov 3, 2025 | 39.50 | 39.85 | 39.50 | 39.60 | 39.60 | -0.13% | 38,205 |
| Oct 31, 2025 | 39.40 | 40.25 | 39.40 | 39.65 | 39.65 | 1.54% | 130,147 |
| Oct 30, 2025 | 40.10 | 40.25 | 39.00 | 39.05 | 39.05 | -1.26% | 127,749 |
| Oct 29, 2025 | 39.70 | 40.05 | 39.35 | 39.55 | 39.55 | 0.13% | 92,386 |
| Oct 28, 2025 | 40.20 | 40.20 | 39.20 | 39.50 | 39.50 | -1.25% | 130,544 |
| Oct 27, 2025 | 40.75 | 40.75 | 39.90 | 40.00 | 40.00 | -0.62% | 70,766 |
| Oct 23, 2025 | 40.70 | 40.75 | 40.25 | 40.25 | 40.25 | -1.95% | 52,688 |
| Oct 22, 2025 | 41.05 | 41.30 | 41.00 | 41.05 | 41.05 | -0.24% | 48,450 |
| Oct 21, 2025 | 41.30 | 41.60 | 40.85 | 41.15 | 41.15 | 1.35% | 79,895 |
| Oct 20, 2025 | 40.80 | 41.20 | 40.60 | 40.60 | 40.60 | 1.12% | 97,567 |
| Oct 17, 2025 | 40.40 | 40.65 | 40.05 | 40.15 | 40.15 | -1.23% | 44,527 |
| Oct 16, 2025 | 40.95 | 41.85 | 40.55 | 40.65 | 40.65 | 0.74% | 118,612 |
| Oct 15, 2025 | 40.45 | 40.70 | 39.90 | 40.35 | 40.35 | 0.88% | 92,467 |
| Oct 14, 2025 | 42.50 | 42.70 | 40.00 | 40.00 | 40.00 | -4.76% | 202,125 |
| Oct 13, 2025 | 40.75 | 42.00 | 40.55 | 42.00 | 42.00 | -4.00% | 264,819 |
| Oct 9, 2025 | 44.40 | 44.50 | 43.70 | 43.75 | 43.75 | -0.11% | 135,659 |
| Oct 8, 2025 | 44.60 | 44.60 | 43.60 | 43.80 | 43.80 | -2.01% | 259,509 |
| Oct 7, 2025 | 46.05 | 46.05 | 44.65 | 44.70 | 44.70 | -2.51% | 327,462 |
| Oct 3, 2025 | 44.45 | 48.00 | 44.45 | 45.85 | 45.85 | 4.09% | 1,586,858 |
| Oct 2, 2025 | 44.75 | 45.10 | 44.00 | 44.05 | 44.05 | -0.68% | 194,130 |