Kingstate Electronics Corp. 3206
TPEX · Taiwan · Consumer Durables
TWD 34.00-0.60 (-1.73%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 34.00 | -1.73% | TWD 34.05 | TWD 34.60 | TWD 33.80 | 54.69K |
| 2026-10-01 | TWD 34.60 | -1.00% | TWD 35.15 | TWD 35.15 | TWD 34.20 | 14.00K |
| 2026-09-30 | TWD 34.95 | +1.16% | TWD 34.55 | TWD 34.95 | TWD 34.20 | 17.92K |
| 2026-09-29 | TWD 34.55 | -0.14% | TWD 35.10 | TWD 35.10 | TWD 34.50 | 8.00K |
| 2026-09-24 | TWD 34.60 | -1.00% | TWD 34.95 | TWD 35.15 | TWD 34.35 | 19.00K |
| 2026-09-23 | TWD 34.95 | -1.27% | TWD 35.50 | TWD 35.50 | TWD 34.95 | 9.00K |
| 2026-09-22 | TWD 35.40 | +0.28% | TWD 35.25 | TWD 35.80 | TWD 34.85 | 115.58K |
| 2026-09-21 | TWD 35.30 | +0.86% | TWD 35.00 | TWD 35.90 | TWD 34.35 | 52.00K |
| 2026-09-18 | TWD 35.00 | +0.72% | TWD 34.75 | TWD 35.30 | TWD 34.75 | 43.00K |
| 2026-09-17 | TWD 34.75 | +1.61% | TWD 34.95 | TWD 34.95 | TWD 33.75 | 34.23K |
| 2026-09-16 | TWD 34.20 | -1.44% | TWD 34.95 | TWD 35.00 | TWD 34.20 | 11.00K |
| 2026-09-15 | TWD 34.70 | +1.61% | TWD 34.95 | TWD 34.95 | TWD 34.45 | 12.00K |
| 2026-09-14 | TWD 34.15 | -2.15% | TWD 34.95 | TWD 35.00 | TWD 34.05 | 42.10K |
| 2026-09-11 | TWD 34.90 | -0.85% | TWD 34.95 | TWD 34.95 | TWD 34.35 | 8.00K |
| 2026-09-10 | TWD 35.20 | -0.71% | TWD 35.30 | TWD 35.35 | TWD 34.60 | 14.00K |
| 2026-09-09 | TWD 35.45 | +1.29% | TWD 35.30 | TWD 35.60 | TWD 34.75 | 55.17K |
| 2026-09-08 | TWD 35.00 | +0.14% | TWD 35.55 | TWD 35.55 | TWD 34.05 | 84.00K |
| 2026-09-07 | TWD 34.95 | +1.45% | TWD 34.45 | TWD 35.50 | TWD 34.00 | 65.00K |
| 2026-09-04 | TWD 34.45 | +1.47% | TWD 33.75 | TWD 34.75 | TWD 32.45 | 100.00K |
| 2026-09-03 | TWD 33.95 | -0.29% | TWD 34.25 | TWD 34.50 | TWD 33.95 | 28.42K |
| 2026-09-02 | TWD 34.05 | -0.29% | TWD 34.20 | TWD 34.25 | TWD 34.05 | 11.12K |
| 2026-09-01 | TWD 34.15 | -0.44% | TWD 35.00 | TWD 35.00 | TWD 34.05 | 16.00K |
| 2026-08-31 | TWD 34.30 | -0.87% | TWD 34.35 | TWD 34.35 | TWD 33.70 | 42.00K |
| 2026-08-28 | TWD 34.60 | +0.58% | TWD 34.65 | TWD 34.65 | TWD 34.00 | 20.00K |
| 2026-08-27 | TWD 34.40 | -0.15% | TWD 34.95 | TWD 35.05 | TWD 34.35 | 42.00K |
| 2026-08-26 | TWD 34.45 | -0.29% | TWD 34.20 | TWD 34.45 | TWD 33.80 | 19.00K |
| 2026-08-25 | TWD 34.55 | +0.44% | TWD 34.85 | TWD 34.85 | TWD 34.05 | 13.00K |
| 2026-08-24 | TWD 34.40 | +0.58% | TWD 34.20 | TWD 34.65 | TWD 33.80 | 47.68K |
| 2026-08-21 | TWD 34.20 | -0.15% | TWD 35.00 | TWD 35.00 | TWD 34.20 | 2.00K |
| 2026-08-20 | TWD 34.25 | -1.86% | TWD 34.35 | TWD 35.50 | TWD 34.05 | 68.00K |
| 2026-08-19 | TWD 34.90 | -0.99% | TWD 34.30 | TWD 34.90 | TWD 33.25 | 48.04K |
| 2026-08-18 | TWD 35.25 | -0.42% | TWD 35.55 | TWD 35.55 | TWD 34.80 | 17.00K |
| 2026-08-17 | TWD 35.40 | +1.43% | TWD 35.50 | TWD 35.50 | TWD 34.20 | 52.00K |
| 2026-08-14 | TWD 34.90 | +0.43% | TWD 35.15 | TWD 35.15 | TWD 34.50 | 13.04K |
| 2026-08-13 | TWD 34.75 | -0.29% | TWD 35.50 | TWD 35.55 | TWD 34.15 | 87.00K |
| 2026-08-12 | TWD 34.85 | +0.14% | TWD 35.60 | TWD 35.75 | TWD 34.50 | 44.00K |
| 2026-08-11 | TWD 34.80 | +3.11% | TWD 34.55 | TWD 34.80 | TWD 34.00 | 67.00K |
| 2026-08-10 | TWD 33.75 | +1.20% | TWD 33.60 | TWD 34.25 | TWD 33.60 | 26.00K |
| 2026-08-07 | TWD 33.35 | -0.45% | TWD 33.80 | TWD 33.80 | TWD 33.35 | 22.00K |
| 2026-08-06 | TWD 33.50 | +1.67% | TWD 32.85 | TWD 33.60 | TWD 32.85 | 29.02K |
| 2026-08-05 | TWD 32.95 | -0.60% | TWD 33.55 | TWD 33.55 | TWD 32.90 | 56.00K |
| 2026-08-04 | TWD 33.15 | -0.15% | TWD 33.40 | TWD 33.55 | TWD 33.00 | 27.00K |
| 2026-08-03 | TWD 33.20 | +1.37% | TWD 33.75 | TWD 33.75 | TWD 32.75 | 40.00K |
| 2026-07-31 | TWD 32.75 | +4.30% | TWD 31.50 | TWD 33.00 | TWD 31.50 | 47.00K |
| 2026-07-30 | TWD 31.40 | 0.00% | TWD 31.05 | TWD 31.90 | TWD 31.00 | 45.02K |
| 2026-07-29 | TWD 31.40 | -3.98% | TWD 32.05 | TWD 32.70 | TWD 31.00 | 123.06K |
| 2026-07-28 | TWD 32.70 | -1.80% | TWD 34.30 | TWD 34.30 | TWD 32.60 | 56.01K |
| 2026-07-27 | TWD 33.30 | -0.30% | TWD 33.80 | TWD 34.35 | TWD 33.00 | 27.00K |
| 2026-07-24 | TWD 33.40 | -0.45% | TWD 33.55 | TWD 33.85 | TWD 33.05 | 113.00K |
| 2026-07-23 | TWD 33.55 | -5.23% | TWD 34.05 | TWD 34.15 | TWD 33.30 | 71.56K |
| 2026-07-22 | TWD 35.40 | -0.28% | TWD 35.95 | TWD 36.00 | TWD 35.40 | 113.00K |
| 2026-07-21 | TWD 35.50 | +2.60% | TWD 35.00 | TWD 35.70 | TWD 35.00 | 53.00K |
| 2026-07-20 | TWD 34.60 | -0.57% | TWD 34.70 | TWD 34.70 | TWD 34.20 | 35.00K |
| 2026-07-17 | TWD 34.80 | -5.43% | TWD 36.15 | TWD 36.15 | TWD 34.65 | 106.00K |
| 2026-07-16 | TWD 36.80 | -0.14% | TWD 36.80 | TWD 36.95 | TWD 36.30 | 115.19K |
| 2026-07-15 | TWD 36.85 | 0.00% | TWD 37.05 | TWD 37.45 | TWD 36.85 | 50.00K |
| 2026-07-14 | TWD 36.85 | -1.86% | TWD 37.25 | TWD 37.25 | TWD 36.45 | 74.00K |
| 2026-07-13 | TWD 37.55 | -2.21% | TWD 39.00 | TWD 39.00 | TWD 37.55 | 76.00K |
| 2026-07-10 | TWD 38.40 | 0.00% | TWD 38.40 | TWD 38.40 | TWD 38.40 | 0 |
| 2026-07-09 | TWD 38.40 | -0.65% | TWD 38.60 | TWD 38.85 | TWD 38.05 | 90.00K |
| 2026-07-08 | TWD 38.65 | 0.00% | TWD 38.75 | TWD 38.95 | TWD 38.30 | 121.00K |
| 2026-07-07 | TWD 38.65 | -0.90% | TWD 39.00 | TWD 39.20 | TWD 38.15 | 160.00K |
| 2026-07-06 | TWD 39.00 | +0.91% | TWD 40.05 | TWD 40.05 | TWD 38.55 | 197.00K |
| 2026-07-03 | TWD 38.65 | -0.51% | TWD 38.70 | TWD 39.15 | TWD 38.10 | 84.00K |
| 2026-07-02 | TWD 38.85 | +0.39% | TWD 38.70 | TWD 39.60 | TWD 38.70 | 191.43K |
| 2026-07-01 | TWD 38.70 | +3.06% | TWD 36.75 | TWD 39.00 | TWD 36.75 | 215.04K |
| 2026-06-30 | TWD 37.55 | +2.04% | TWD 37.10 | TWD 37.65 | TWD 36.50 | 97.00K |
| 2026-06-29 | TWD 36.80 | -0.41% | TWD 37.05 | TWD 37.15 | TWD 36.60 | 29.13K |
| 2026-06-26 | TWD 36.95 | -1.99% | TWD 37.30 | TWD 37.30 | TWD 36.60 | 95.13K |
| 2026-06-25 | TWD 37.70 | -0.26% | TWD 38.40 | TWD 38.40 | TWD 37.40 | 62.00K |
| 2026-06-24 | TWD 37.80 | 0.00% | TWD 37.80 | TWD 38.30 | TWD 37.50 | 54.00K |
| 2026-06-23 | TWD 37.80 | -2.58% | TWD 39.40 | TWD 39.40 | TWD 37.80 | 175.11K |
| 2026-06-22 | TWD 38.80 | +0.78% | TWD 38.75 | TWD 39.50 | TWD 38.75 | 239.00K |
| 2026-06-18 | TWD 38.50 | +1.32% | TWD 38.20 | TWD 38.50 | TWD 38.10 | 121.10K |
| 2026-06-17 | TWD 38.00 | +0.53% | TWD 37.85 | TWD 38.20 | TWD 37.60 | 80.00K |
| 2026-06-16 | TWD 37.80 | -1.56% | TWD 38.40 | TWD 38.45 | TWD 37.75 | 86.00K |
| 2026-06-15 | TWD 38.40 | +0.39% | TWD 39.45 | TWD 39.45 | TWD 38.10 | 91.11K |
| 2026-06-12 | TWD 38.25 | 0.00% | TWD 38.25 | TWD 38.60 | TWD 38.20 | 88.34K |
| 2026-06-11 | TWD 38.25 | 0.00% | TWD 38.30 | TWD 38.70 | TWD 37.50 | 122.00K |
| 2026-06-10 | TWD 38.25 | +0.66% | TWD 38.00 | TWD 39.30 | TWD 38.00 | 158.00K |
| 2026-06-09 | TWD 38.00 | +2.70% | TWD 37.15 | TWD 38.40 | TWD 37.15 | 113.00K |
| 2026-06-08 | TWD 37.00 | -4.39% | TWD 36.00 | TWD 37.35 | TWD 36.00 | 134.00K |
| 2026-06-05 | TWD 38.70 | +0.26% | TWD 38.60 | TWD 39.10 | TWD 37.75 | 134.13K |
| 2026-06-04 | TWD 38.60 | -1.28% | TWD 39.10 | TWD 39.10 | TWD 38.60 | 103.06K |
| 2026-06-03 | TWD 39.10 | -3.22% | TWD 40.35 | TWD 40.35 | TWD 38.90 | 349.00K |
| 2026-06-02 | TWD 40.40 | 0.00% | TWD 41.00 | TWD 41.90 | TWD 39.70 | 469.00K |
| 2026-06-01 | TWD 40.40 | -3.81% | TWD 40.10 | TWD 41.20 | TWD 39.30 | 664.03K |
| 2026-05-29 | TWD 42.00 | +4.74% | TWD 41.30 | TWD 42.75 | TWD 40.80 | 1.87M |
| 2026-05-28 | TWD 40.10 | +6.23% | TWD 38.30 | TWD 41.50 | TWD 37.10 | 1.11M |
| 2026-05-27 | TWD 37.75 | +2.44% | TWD 37.35 | TWD 38.80 | TWD 36.85 | 311.00K |