Kenmec Mechanical Engineering Co., Ltd. 6125
TPEX · Taiwan · Electronic Technology
TWD 50.80+0.95 (+1.91%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 50.80 | +1.91% | TWD 50.50 | TWD 51.00 | TWD 50.50 | 133.00K |
| 2026-10-01 | TWD 49.85 | -0.10% | TWD 50.20 | TWD 50.40 | TWD 49.50 | 346.12K |
| 2026-09-30 | TWD 49.90 | +1.32% | TWD 49.80 | TWD 50.00 | TWD 49.60 | 480.59K |
| 2026-09-29 | TWD 49.25 | +1.34% | TWD 48.60 | TWD 49.80 | TWD 48.60 | 328.55K |
| 2026-09-24 | TWD 48.60 | 0.00% | TWD 48.60 | TWD 48.60 | TWD 48.15 | 289.54K |
| 2026-09-23 | TWD 48.60 | -0.61% | TWD 49.60 | TWD 49.80 | TWD 48.60 | 335.13K |
| 2026-09-22 | TWD 48.90 | -1.61% | TWD 50.20 | TWD 50.40 | TWD 48.90 | 504.29K |
| 2026-09-21 | TWD 49.70 | -1.00% | TWD 49.80 | TWD 49.95 | TWD 49.30 | 316.97K |
| 2026-09-18 | TWD 50.20 | +3.83% | TWD 48.65 | TWD 50.20 | TWD 48.40 | 507.49K |
| 2026-09-17 | TWD 48.35 | +0.62% | TWD 48.45 | TWD 49.00 | TWD 48.35 | 370.02K |
| 2026-09-16 | TWD 48.05 | +1.05% | TWD 47.55 | TWD 48.40 | TWD 47.55 | 375.12K |
| 2026-09-15 | TWD 47.55 | -1.65% | TWD 48.00 | TWD 48.35 | TWD 47.55 | 419.97K |
| 2026-09-14 | TWD 48.35 | -0.31% | TWD 48.00 | TWD 48.70 | TWD 47.50 | 421.20K |
| 2026-09-11 | TWD 48.50 | -2.61% | TWD 49.10 | TWD 49.20 | TWD 48.40 | 733.54K |
| 2026-09-10 | TWD 49.80 | -0.40% | TWD 50.10 | TWD 50.40 | TWD 49.70 | 522.57K |
| 2026-09-09 | TWD 50.00 | -0.20% | TWD 49.60 | TWD 50.30 | TWD 49.60 | 585.60K |
| 2026-09-08 | TWD 50.10 | -1.38% | TWD 50.80 | TWD 51.00 | TWD 50.10 | 577.07K |
| 2026-09-07 | TWD 50.80 | -1.36% | TWD 51.80 | TWD 51.90 | TWD 50.80 | 732.32K |
| 2026-09-04 | TWD 51.50 | -0.77% | TWD 52.50 | TWD 52.70 | TWD 50.70 | 1.16M |
| 2026-09-03 | TWD 51.90 | +0.39% | TWD 53.40 | TWD 55.20 | TWD 51.90 | 3.30M |
| 2026-09-02 | TWD 51.70 | +1.77% | TWD 50.60 | TWD 52.50 | TWD 50.30 | 1.15M |
| 2026-09-01 | TWD 50.80 | +0.59% | TWD 50.60 | TWD 51.40 | TWD 50.20 | 631.03K |
| 2026-08-31 | TWD 50.50 | -0.98% | TWD 52.20 | TWD 52.20 | TWD 50.20 | 910.21K |
| 2026-08-28 | TWD 51.00 | -0.58% | TWD 51.50 | TWD 51.80 | TWD 50.70 | 881.00K |
| 2026-08-27 | TWD 51.30 | 0.00% | TWD 51.90 | TWD 53.50 | TWD 51.30 | 1.23M |
| 2026-08-26 | TWD 51.30 | -0.58% | TWD 52.00 | TWD 52.00 | TWD 51.30 | 871.28K |
| 2026-08-25 | TWD 51.60 | -1.53% | TWD 51.80 | TWD 51.80 | TWD 50.20 | 1.34M |
| 2026-08-24 | TWD 52.40 | -4.20% | TWD 53.70 | TWD 53.90 | TWD 52.30 | 1.61M |
| 2026-08-21 | TWD 54.70 | -2.67% | TWD 55.00 | TWD 55.60 | TWD 53.50 | 2.82M |
| 2026-08-20 | TWD 56.20 | +8.29% | TWD 53.90 | TWD 56.90 | TWD 53.80 | 7.29M |
| 2026-08-19 | TWD 51.90 | +5.17% | TWD 50.50 | TWD 54.20 | TWD 50.50 | 4.60M |
| 2026-08-18 | TWD 49.35 | -2.66% | TWD 50.50 | TWD 50.80 | TWD 49.10 | 626.06K |
| 2026-08-17 | TWD 50.70 | -1.74% | TWD 52.60 | TWD 53.40 | TWD 50.70 | 1.62M |
| 2026-08-14 | TWD 51.60 | +2.99% | TWD 50.20 | TWD 52.70 | TWD 49.65 | 1.02M |
| 2026-08-13 | TWD 50.10 | -0.20% | TWD 50.40 | TWD 50.90 | TWD 49.95 | 518.06K |
| 2026-08-12 | TWD 50.20 | +1.11% | TWD 49.65 | TWD 50.40 | TWD 49.65 | 514.34K |
| 2026-08-11 | TWD 49.65 | -0.70% | TWD 49.80 | TWD 49.90 | TWD 49.15 | 336.18K |
| 2026-08-10 | TWD 50.00 | +1.21% | TWD 49.50 | TWD 50.70 | TWD 49.50 | 578.65K |
| 2026-08-07 | TWD 49.40 | +0.71% | TWD 49.70 | TWD 52.50 | TWD 49.40 | 960.27K |
| 2026-08-06 | TWD 49.05 | -0.10% | TWD 49.70 | TWD 49.70 | TWD 48.15 | 391.30K |
| 2026-08-05 | TWD 49.10 | +1.76% | TWD 48.95 | TWD 49.75 | TWD 48.70 | 569.88K |
| 2026-08-04 | TWD 48.25 | +3.76% | TWD 46.50 | TWD 48.50 | TWD 46.05 | 534.72K |
| 2026-08-03 | TWD 46.50 | +3.33% | TWD 46.80 | TWD 47.30 | TWD 45.15 | 586.98K |
| 2026-07-31 | TWD 45.00 | +4.90% | TWD 44.60 | TWD 45.70 | TWD 44.50 | 654.34K |
| 2026-07-30 | TWD 42.90 | -3.16% | TWD 44.00 | TWD 44.70 | TWD 42.40 | 1.33M |
| 2026-07-29 | TWD 44.30 | -6.83% | TWD 47.60 | TWD 48.10 | TWD 43.00 | 2.00M |
| 2026-07-28 | TWD 47.55 | -4.04% | TWD 48.65 | TWD 48.70 | TWD 47.55 | 1.21M |
| 2026-07-27 | TWD 49.55 | -0.50% | TWD 49.80 | TWD 49.80 | TWD 48.60 | 445.46K |
| 2026-07-24 | TWD 49.80 | -2.35% | TWD 50.80 | TWD 51.10 | TWD 49.80 | 696.25K |
| 2026-07-23 | TWD 51.00 | -0.58% | TWD 51.80 | TWD 52.30 | TWD 50.60 | 436.11K |
| 2026-07-22 | TWD 51.30 | +1.99% | TWD 51.00 | TWD 52.30 | TWD 51.00 | 606.31K |
| 2026-07-21 | TWD 50.30 | +0.80% | TWD 50.20 | TWD 50.80 | TWD 49.80 | 712.11K |
| 2026-07-20 | TWD 49.90 | -1.19% | TWD 50.50 | TWD 50.60 | TWD 47.80 | 1.68M |
| 2026-07-17 | TWD 50.50 | -7.85% | TWD 54.00 | TWD 54.10 | TWD 50.10 | 1.98M |
| 2026-07-16 | TWD 54.80 | -1.62% | TWD 55.70 | TWD 55.70 | TWD 54.50 | 616.26K |
| 2026-07-15 | TWD 55.70 | 0.00% | TWD 56.40 | TWD 56.40 | TWD 55.40 | 590.79K |
| 2026-07-14 | TWD 55.70 | -2.96% | TWD 57.40 | TWD 57.70 | TWD 54.00 | 1.56M |
| 2026-07-13 | TWD 57.40 | -1.20% | TWD 58.20 | TWD 59.10 | TWD 57.10 | 687.33K |
| 2026-07-10 | TWD 58.10 | 0.00% | TWD 58.10 | TWD 58.10 | TWD 58.10 | 0 |
| 2026-07-09 | TWD 58.10 | +0.69% | TWD 58.00 | TWD 58.50 | TWD 57.00 | 757.06K |
| 2026-07-08 | TWD 57.70 | -0.17% | TWD 57.90 | TWD 58.10 | TWD 56.20 | 1.04M |
| 2026-07-07 | TWD 57.80 | -3.83% | TWD 60.80 | TWD 60.90 | TWD 57.50 | 1.09M |
| 2026-07-06 | TWD 60.10 | +0.67% | TWD 60.00 | TWD 61.30 | TWD 59.70 | 1.18M |
| 2026-07-03 | TWD 59.70 | -0.50% | TWD 60.30 | TWD 60.50 | TWD 59.40 | 1.03M |
| 2026-07-02 | TWD 60.00 | +2.74% | TWD 58.20 | TWD 60.30 | TWD 57.40 | 1.08M |
| 2026-07-01 | TWD 58.40 | -1.85% | TWD 59.60 | TWD 60.20 | TWD 58.30 | 907.77K |
| 2026-06-30 | TWD 59.50 | +2.94% | TWD 58.00 | TWD 59.80 | TWD 57.80 | 826.85K |
| 2026-06-29 | TWD 57.80 | +1.40% | TWD 57.00 | TWD 58.30 | TWD 56.40 | 798.93K |
| 2026-06-26 | TWD 57.00 | -4.68% | TWD 59.90 | TWD 59.90 | TWD 57.00 | 1.89M |
| 2026-06-25 | TWD 59.80 | -0.83% | TWD 60.90 | TWD 60.90 | TWD 59.60 | 1.14M |
| 2026-06-24 | TWD 60.30 | -0.82% | TWD 60.60 | TWD 61.30 | TWD 59.60 | 1.42M |
| 2026-06-23 | TWD 60.80 | -2.88% | TWD 63.20 | TWD 63.20 | TWD 60.80 | 1.97M |
| 2026-06-22 | TWD 62.60 | -1.57% | TWD 64.00 | TWD 64.50 | TWD 62.50 | 2.45M |
| 2026-06-18 | TWD 63.60 | +4.78% | TWD 60.70 | TWD 66.30 | TWD 60.70 | 4.99M |
| 2026-06-17 | TWD 60.70 | +1.51% | TWD 59.00 | TWD 61.20 | TWD 59.00 | 1.05M |
| 2026-06-16 | TWD 59.80 | -2.61% | TWD 61.50 | TWD 61.90 | TWD 59.80 | 1.08M |
| 2026-06-15 | TWD 61.40 | +1.49% | TWD 61.70 | TWD 62.20 | TWD 61.10 | 1.08M |
| 2026-06-12 | TWD 60.50 | +1.00% | TWD 61.10 | TWD 62.20 | TWD 60.40 | 1.69M |
| 2026-06-11 | TWD 59.90 | +0.67% | TWD 60.30 | TWD 60.70 | TWD 58.40 | 1.76M |
| 2026-06-10 | TWD 59.50 | -4.65% | TWD 61.90 | TWD 63.60 | TWD 59.50 | 1.72M |
| 2026-06-09 | TWD 62.40 | -1.11% | TWD 63.10 | TWD 63.40 | TWD 61.40 | 1.98M |
| 2026-06-08 | TWD 63.10 | -2.62% | TWD 58.40 | TWD 64.00 | TWD 58.40 | 2.78M |
| 2026-06-05 | TWD 64.80 | -2.70% | TWD 66.70 | TWD 67.70 | TWD 64.00 | 2.04M |
| 2026-06-04 | TWD 66.60 | -3.90% | TWD 68.20 | TWD 68.80 | TWD 66.50 | 2.51M |
| 2026-06-03 | TWD 69.30 | -2.39% | TWD 71.80 | TWD 72.20 | TWD 69.30 | 4.31M |
| 2026-06-02 | TWD 71.00 | -3.14% | TWD 75.00 | TWD 75.90 | TWD 69.00 | 10.92M |
| 2026-06-01 | TWD 73.30 | +9.90% | TWD 69.40 | TWD 73.30 | TWD 69.40 | 8.26M |
| 2026-05-29 | TWD 66.70 | +1.68% | TWD 66.60 | TWD 68.70 | TWD 66.50 | 7.67M |
| 2026-05-28 | TWD 65.60 | -0.30% | TWD 67.00 | TWD 69.50 | TWD 64.90 | 4.03M |
| 2026-05-27 | TWD 65.80 | -3.80% | TWD 69.50 | TWD 71.60 | TWD 65.50 | 5.74M |