King Chou Marine Technology Co., Ltd 4417
TPEX · Taiwan · Process Industries
TWD 49.35-0.25 (-0.50%)
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 49.35 | -0.50% | TWD 49.60 | TWD 49.60 | TWD 49.30 | 37.94K |
| 2026-10-01 | TWD 49.60 | +0.10% | TWD 49.55 | TWD 49.70 | TWD 49.50 | 33.00K |
| 2026-09-30 | TWD 49.55 | -0.20% | TWD 49.95 | TWD 50.10 | TWD 49.55 | 51.00K |
| 2026-09-29 | TWD 49.65 | -0.30% | TWD 50.00 | TWD 50.00 | TWD 49.65 | 43.00K |
| 2026-09-24 | TWD 49.80 | +0.50% | TWD 49.55 | TWD 49.95 | TWD 49.45 | 24.00K |
| 2026-09-23 | TWD 49.55 | -0.90% | TWD 49.80 | TWD 49.80 | TWD 49.40 | 52.27K |
| 2026-09-22 | TWD 50.00 | 0.00% | TWD 50.10 | TWD 50.10 | TWD 49.80 | 52.00K |
| 2026-09-21 | TWD 50.00 | -0.40% | TWD 50.30 | TWD 50.30 | TWD 49.90 | 31.00K |
| 2026-09-18 | TWD 50.20 | +0.90% | TWD 50.10 | TWD 50.50 | TWD 49.75 | 147.09K |
| 2026-09-17 | TWD 49.75 | +0.20% | TWD 49.80 | TWD 49.80 | TWD 49.45 | 37.00K |
| 2026-09-16 | TWD 49.65 | +0.40% | TWD 49.90 | TWD 50.10 | TWD 49.50 | 61.00K |
| 2026-09-15 | TWD 49.45 | -0.40% | TWD 49.65 | TWD 49.65 | TWD 49.30 | 72.00K |
| 2026-09-14 | TWD 49.65 | +0.10% | TWD 50.00 | TWD 50.00 | TWD 49.20 | 102.00K |
| 2026-09-11 | TWD 49.60 | +3.98% | TWD 50.10 | TWD 50.40 | TWD 49.20 | 793.21K |
| 2026-09-10 | TWD 47.70 | -0.21% | TWD 47.40 | TWD 48.00 | TWD 47.40 | 47.00K |
| 2026-09-09 | TWD 47.80 | +1.27% | TWD 47.25 | TWD 47.80 | TWD 46.75 | 103.05K |
| 2026-09-08 | TWD 47.20 | 0.00% | TWD 47.30 | TWD 47.30 | TWD 47.20 | 14.00K |
| 2026-09-07 | TWD 47.20 | +0.21% | TWD 47.00 | TWD 47.20 | TWD 47.00 | 53.01K |
| 2026-09-04 | TWD 47.10 | +0.21% | TWD 47.00 | TWD 47.10 | TWD 46.95 | 37.05K |
| 2026-09-03 | TWD 47.00 | 0.00% | TWD 47.00 | TWD 47.10 | TWD 46.95 | 47.00K |
| 2026-09-02 | TWD 47.00 | -0.32% | TWD 47.15 | TWD 47.15 | TWD 46.95 | 39.03K |
| 2026-09-01 | TWD 47.15 | +0.53% | TWD 47.10 | TWD 47.20 | TWD 46.95 | 64.00K |
| 2026-08-31 | TWD 46.90 | +0.11% | TWD 46.90 | TWD 46.90 | TWD 46.85 | 36.00K |
| 2026-08-28 | TWD 46.85 | +0.11% | TWD 46.80 | TWD 46.85 | TWD 46.70 | 24.20K |
| 2026-08-27 | TWD 46.80 | -0.21% | TWD 46.90 | TWD 47.05 | TWD 46.80 | 18.00K |
| 2026-08-26 | TWD 46.90 | 0.00% | TWD 47.20 | TWD 47.20 | TWD 46.80 | 20.25K |
| 2026-08-25 | TWD 46.90 | -0.42% | TWD 46.85 | TWD 46.95 | TWD 46.70 | 21.00K |
| 2026-08-24 | TWD 47.10 | +0.53% | TWD 46.85 | TWD 47.20 | TWD 46.85 | 40.00K |
| 2026-08-21 | TWD 46.85 | -0.95% | TWD 47.00 | TWD 47.15 | TWD 46.85 | 42.00K |
| 2026-08-20 | TWD 47.30 | +0.42% | TWD 47.30 | TWD 47.60 | TWD 46.75 | 49.00K |
| 2026-08-19 | TWD 47.10 | 0.00% | TWD 47.10 | TWD 47.10 | TWD 46.95 | 17.12K |
| 2026-08-18 | TWD 47.10 | -0.84% | TWD 47.80 | TWD 47.80 | TWD 47.00 | 32.00K |
| 2026-08-17 | TWD 47.50 | +1.17% | TWD 47.05 | TWD 47.75 | TWD 47.05 | 53.39K |
| 2026-08-14 | TWD 46.95 | -1.05% | TWD 47.45 | TWD 47.70 | TWD 46.65 | 73.17K |
| 2026-08-13 | TWD 47.45 | -1.35% | TWD 48.10 | TWD 48.10 | TWD 47.05 | 168.05K |
| 2026-08-12 | TWD 48.10 | +2.67% | TWD 46.85 | TWD 48.15 | TWD 46.85 | 515.06K |
| 2026-08-11 | TWD 46.85 | +4.23% | TWD 47.00 | TWD 47.40 | TWD 46.35 | 405.60K |
| 2026-08-10 | TWD 44.95 | +0.33% | TWD 44.80 | TWD 45.35 | TWD 44.80 | 55.03K |
| 2026-08-07 | TWD 44.80 | +2.99% | TWD 44.50 | TWD 45.40 | TWD 44.40 | 144.00K |
| 2026-08-06 | TWD 43.50 | +0.69% | TWD 43.80 | TWD 43.80 | TWD 43.25 | 20.00K |
| 2026-08-05 | TWD 43.20 | +0.23% | TWD 43.95 | TWD 44.05 | TWD 43.20 | 47.00K |
| 2026-08-04 | TWD 43.10 | -0.12% | TWD 44.05 | TWD 44.10 | TWD 43.10 | 65.00K |
| 2026-08-03 | TWD 43.15 | +0.35% | TWD 43.00 | TWD 43.50 | TWD 42.85 | 31.00K |
| 2026-07-31 | TWD 43.00 | +0.94% | TWD 43.40 | TWD 43.85 | TWD 42.65 | 75.00K |
| 2026-07-30 | TWD 42.60 | -0.23% | TWD 42.85 | TWD 42.85 | TWD 42.45 | 63.00K |
| 2026-07-29 | TWD 42.70 | -0.70% | TWD 43.30 | TWD 43.30 | TWD 42.40 | 159.00K |
| 2026-07-28 | TWD 43.00 | -0.69% | TWD 43.20 | TWD 43.25 | TWD 42.85 | 118.00K |
| 2026-07-27 | TWD 43.30 | -0.35% | TWD 43.15 | TWD 43.40 | TWD 43.10 | 42.10K |
| 2026-07-24 | TWD 43.45 | 0.00% | TWD 43.35 | TWD 43.45 | TWD 43.20 | 41.10K |
| 2026-07-23 | TWD 43.45 | 0.00% | TWD 43.35 | TWD 43.45 | TWD 43.30 | 44.00K |
| 2026-07-22 | TWD 43.45 | 0.00% | TWD 43.30 | TWD 43.55 | TWD 43.30 | 25.01K |
| 2026-07-21 | TWD 43.45 | +0.12% | TWD 43.25 | TWD 43.50 | TWD 43.25 | 44.00K |
| 2026-07-20 | TWD 43.40 | -0.46% | TWD 43.60 | TWD 43.60 | TWD 43.30 | 67.00K |
| 2026-07-17 | TWD 43.60 | -0.68% | TWD 43.85 | TWD 43.90 | TWD 43.50 | 405.05K |
| 2026-07-16 | TWD 43.90 | +0.23% | TWD 43.80 | TWD 43.90 | TWD 43.70 | 45.00K |
| 2026-07-15 | TWD 43.80 | +0.11% | TWD 43.75 | TWD 44.00 | TWD 43.65 | 80.03K |
| 2026-07-14 | TWD 43.75 | -0.91% | TWD 44.50 | TWD 44.50 | TWD 43.75 | 138.00K |
| 2026-07-13 | TWD 44.15 | -8.12% | TWD 45.10 | TWD 45.10 | TWD 44.15 | 337.10K |
| 2026-07-10 | TWD 48.05 | 0.00% | TWD 48.05 | TWD 48.05 | TWD 48.05 | 0 |
| 2026-07-09 | TWD 48.05 | -0.41% | TWD 48.45 | TWD 48.45 | TWD 47.95 | 172.00K |
| 2026-07-08 | TWD 48.25 | -0.10% | TWD 48.30 | TWD 48.40 | TWD 48.05 | 79.15K |
| 2026-07-07 | TWD 48.30 | -0.31% | TWD 48.65 | TWD 48.65 | TWD 48.15 | 101.02K |
| 2026-07-06 | TWD 48.45 | +0.52% | TWD 48.25 | TWD 48.65 | TWD 48.15 | 85.11K |
| 2026-07-03 | TWD 48.20 | +0.31% | TWD 47.90 | TWD 48.45 | TWD 47.90 | 88.21K |
| 2026-07-02 | TWD 48.05 | -0.21% | TWD 48.45 | TWD 48.50 | TWD 47.95 | 54.00K |
| 2026-07-01 | TWD 48.15 | +0.52% | TWD 47.95 | TWD 48.45 | TWD 47.90 | 251.90K |
| 2026-06-30 | TWD 47.90 | +0.84% | TWD 47.60 | TWD 48.00 | TWD 47.60 | 203.02K |
| 2026-06-29 | TWD 47.50 | +0.85% | TWD 47.10 | TWD 47.60 | TWD 47.10 | 97.00K |
| 2026-06-26 | TWD 47.10 | -0.95% | TWD 47.55 | TWD 47.60 | TWD 47.00 | 121.00K |
| 2026-06-25 | TWD 47.55 | +0.74% | TWD 47.70 | TWD 47.70 | TWD 47.40 | 89.00K |
| 2026-06-24 | TWD 47.20 | -0.63% | TWD 47.50 | TWD 47.80 | TWD 47.20 | 83.08K |
| 2026-06-23 | TWD 47.50 | +1.39% | TWD 47.00 | TWD 47.65 | TWD 47.00 | 161.10K |
| 2026-06-22 | TWD 46.85 | +0.43% | TWD 46.80 | TWD 47.40 | TWD 46.70 | 73.17K |
| 2026-06-18 | TWD 46.65 | +0.32% | TWD 46.60 | TWD 46.90 | TWD 46.60 | 64.04K |
| 2026-06-17 | TWD 46.50 | -0.21% | TWD 46.35 | TWD 46.55 | TWD 46.00 | 101.25K |
| 2026-06-16 | TWD 46.60 | +0.22% | TWD 46.85 | TWD 46.85 | TWD 46.35 | 102.24K |
| 2026-06-15 | TWD 46.50 | 0.00% | TWD 46.80 | TWD 46.95 | TWD 46.50 | 103.00K |
| 2026-06-12 | TWD 46.50 | +0.54% | TWD 46.45 | TWD 46.75 | TWD 46.30 | 222.09K |
| 2026-06-11 | TWD 46.25 | +1.09% | TWD 46.20 | TWD 46.30 | TWD 45.75 | 162.00K |
| 2026-06-10 | TWD 45.75 | -0.76% | TWD 46.10 | TWD 46.10 | TWD 45.75 | 149.00K |
| 2026-06-09 | TWD 46.10 | +1.10% | TWD 45.80 | TWD 46.20 | TWD 45.80 | 82.00K |
| 2026-06-08 | TWD 45.60 | -1.30% | TWD 45.25 | TWD 45.80 | TWD 45.25 | 124.00K |
| 2026-06-05 | TWD 46.20 | +0.22% | TWD 46.10 | TWD 46.50 | TWD 46.05 | 173.00K |
| 2026-06-04 | TWD 46.10 | +0.55% | TWD 45.85 | TWD 46.25 | TWD 45.80 | 136.00K |
| 2026-06-03 | TWD 45.85 | +0.44% | TWD 45.65 | TWD 46.10 | TWD 45.45 | 202.03K |
| 2026-06-02 | TWD 45.65 | 0.00% | TWD 45.65 | TWD 45.70 | TWD 45.40 | 135.09K |
| 2026-06-01 | TWD 45.65 | -0.76% | TWD 45.95 | TWD 45.95 | TWD 45.30 | 222.06K |
| 2026-05-29 | TWD 46.00 | +0.11% | TWD 46.70 | TWD 46.80 | TWD 45.85 | 121.86K |
| 2026-05-28 | TWD 45.95 | +0.88% | TWD 45.70 | TWD 46.65 | TWD 45.70 | 166.00K |
| 2026-05-27 | TWD 45.55 | +1.45% | TWD 45.05 | TWD 45.75 | TWD 45.05 | 207.04K |