King Core Electronics Inc. 6155
TWSE · Taiwan · Electronic Technology
TWD 72.50+2.90 (+4.17%)
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 72.50 | +4.17% | TWD 69.60 | TWD 75.50 | TWD 69.50 | 16.61M |
| 2026-10-01 | TWD 69.60 | +9.95% | TWD 64.20 | TWD 69.60 | TWD 64.20 | 10.36M |
| 2026-09-30 | TWD 63.30 | -1.09% | TWD 65.00 | TWD 65.20 | TWD 63.00 | 3.70M |
| 2026-09-29 | TWD 64.00 | +6.31% | TWD 61.50 | TWD 64.90 | TWD 61.20 | 7.32M |
| 2026-09-24 | TWD 60.20 | +7.12% | TWD 56.20 | TWD 61.50 | TWD 55.60 | 3.73M |
| 2026-09-23 | TWD 56.20 | +0.36% | TWD 56.70 | TWD 57.60 | TWD 55.90 | 529.10K |
| 2026-09-22 | TWD 56.00 | -1.75% | TWD 57.90 | TWD 58.20 | TWD 56.00 | 814.01K |
| 2026-09-21 | TWD 57.00 | +0.35% | TWD 57.10 | TWD 58.00 | TWD 56.60 | 696.06K |
| 2026-09-18 | TWD 56.80 | +2.34% | TWD 56.60 | TWD 57.00 | TWD 55.80 | 643.00K |
| 2026-09-17 | TWD 55.50 | -1.60% | TWD 56.70 | TWD 57.40 | TWD 55.50 | 601.60K |
| 2026-09-16 | TWD 56.40 | +1.44% | TWD 56.80 | TWD 56.80 | TWD 55.70 | 414.05K |
| 2026-09-15 | TWD 55.60 | -0.18% | TWD 56.00 | TWD 57.40 | TWD 55.60 | 553.23K |
| 2026-09-14 | TWD 55.70 | +0.72% | TWD 54.50 | TWD 56.40 | TWD 53.80 | 618.13K |
| 2026-09-11 | TWD 55.30 | -3.15% | TWD 56.10 | TWD 57.90 | TWD 55.30 | 1.47M |
| 2026-09-10 | TWD 57.10 | -1.04% | TWD 57.60 | TWD 58.50 | TWD 55.90 | 1.13M |
| 2026-09-09 | TWD 57.70 | +2.30% | TWD 56.70 | TWD 58.70 | TWD 56.60 | 1.02M |
| 2026-09-08 | TWD 56.40 | -3.09% | TWD 58.30 | TWD 58.30 | TWD 56.20 | 954.00K |
| 2026-09-07 | TWD 58.20 | +3.56% | TWD 57.50 | TWD 59.60 | TWD 57.00 | 2.94M |
| 2026-09-04 | TWD 56.20 | +4.46% | TWD 55.10 | TWD 57.00 | TWD 54.70 | 1.34M |
| 2026-09-03 | TWD 53.80 | -3.93% | TWD 56.40 | TWD 56.90 | TWD 53.80 | 796.80K |
| 2026-09-02 | TWD 56.00 | -2.78% | TWD 57.00 | TWD 57.10 | TWD 56.00 | 644.13K |
| 2026-09-01 | TWD 57.60 | +0.88% | TWD 57.20 | TWD 59.60 | TWD 57.20 | 900.10K |
| 2026-08-31 | TWD 57.10 | -3.55% | TWD 58.00 | TWD 60.50 | TWD 57.10 | 1.28M |
| 2026-08-28 | TWD 59.20 | +2.42% | TWD 59.50 | TWD 62.50 | TWD 59.00 | 3.95M |
| 2026-08-27 | TWD 57.80 | +3.21% | TWD 56.50 | TWD 59.00 | TWD 55.60 | 1.59M |
| 2026-08-26 | TWD 56.00 | +1.27% | TWD 55.80 | TWD 56.30 | TWD 55.00 | 780.00K |
| 2026-08-25 | TWD 55.30 | -0.90% | TWD 56.00 | TWD 56.00 | TWD 53.70 | 913.03K |
| 2026-08-24 | TWD 55.80 | -1.59% | TWD 56.80 | TWD 58.00 | TWD 55.80 | 811.33K |
| 2026-08-21 | TWD 56.70 | 0.00% | TWD 56.80 | TWD 58.40 | TWD 56.50 | 815.15K |
| 2026-08-20 | TWD 56.70 | -2.41% | TWD 59.10 | TWD 59.50 | TWD 56.10 | 1.42M |
| 2026-08-19 | TWD 58.10 | +1.22% | TWD 56.00 | TWD 60.60 | TWD 56.00 | 3.60M |
| 2026-08-18 | TWD 57.40 | -4.97% | TWD 59.60 | TWD 61.00 | TWD 57.20 | 1.73M |
| 2026-08-17 | TWD 60.40 | -5.18% | TWD 62.60 | TWD 62.80 | TWD 59.90 | 2.32M |
| 2026-08-14 | TWD 63.70 | +0.31% | TWD 63.80 | TWD 69.80 | TWD 62.60 | 13.98M |
| 2026-08-13 | TWD 63.50 | +8.73% | TWD 60.00 | TWD 64.20 | TWD 59.70 | 6.81M |
| 2026-08-12 | TWD 58.40 | +5.80% | TWD 54.80 | TWD 60.00 | TWD 54.70 | 3.17M |
| 2026-08-11 | TWD 55.20 | +3.76% | TWD 53.90 | TWD 56.40 | TWD 53.40 | 2.87M |
| 2026-08-10 | TWD 53.20 | -0.19% | TWD 53.70 | TWD 55.20 | TWD 53.10 | 1.63M |
| 2026-08-07 | TWD 53.30 | -3.96% | TWD 55.00 | TWD 55.90 | TWD 53.10 | 1.06M |
| 2026-08-06 | TWD 55.50 | +1.09% | TWD 54.90 | TWD 55.50 | TWD 52.50 | 1.24M |
| 2026-08-05 | TWD 54.90 | +0.37% | TWD 56.20 | TWD 57.20 | TWD 54.40 | 2.06M |
| 2026-08-04 | TWD 54.70 | +2.24% | TWD 53.10 | TWD 55.30 | TWD 52.30 | 1.69M |
| 2026-08-03 | TWD 53.50 | +4.49% | TWD 51.70 | TWD 56.00 | TWD 51.70 | 3.78M |
| 2026-07-31 | TWD 51.20 | +9.87% | TWD 50.90 | TWD 51.20 | TWD 50.90 | 698.02K |
| 2026-07-30 | TWD 46.60 | -5.95% | TWD 49.55 | TWD 52.50 | TWD 45.00 | 4.21M |
| 2026-07-29 | TWD 49.55 | -4.16% | TWD 52.00 | TWD 55.50 | TWD 46.60 | 3.39M |
| 2026-07-28 | TWD 51.70 | -6.00% | TWD 53.00 | TWD 53.50 | TWD 51.20 | 1.25M |
| 2026-07-27 | TWD 55.00 | -1.26% | TWD 56.00 | TWD 57.30 | TWD 53.80 | 1.35M |
| 2026-07-24 | TWD 55.70 | -4.13% | TWD 56.80 | TWD 58.20 | TWD 55.40 | 796.17K |
| 2026-07-23 | TWD 58.10 | -3.49% | TWD 60.30 | TWD 60.80 | TWD 57.20 | 1.23M |
| 2026-07-22 | TWD 60.20 | +1.18% | TWD 64.10 | TWD 64.80 | TWD 60.10 | 2.07M |
| 2026-07-21 | TWD 59.50 | +1.54% | TWD 59.70 | TWD 60.80 | TWD 58.30 | 1.76M |
| 2026-07-20 | TWD 58.60 | -2.66% | TWD 59.80 | TWD 59.80 | TWD 55.20 | 1.90M |
| 2026-07-17 | TWD 60.20 | -9.88% | TWD 64.40 | TWD 64.90 | TWD 60.20 | 2.05M |
| 2026-07-16 | TWD 66.80 | -1.04% | TWD 66.10 | TWD 70.20 | TWD 66.00 | 2.90M |
| 2026-07-15 | TWD 67.50 | +1.35% | TWD 68.60 | TWD 68.60 | TWD 65.20 | 2.20M |
| 2026-07-14 | TWD 66.60 | -5.13% | TWD 68.80 | TWD 71.30 | TWD 63.50 | 2.82M |
| 2026-07-13 | TWD 70.20 | -4.10% | TWD 74.00 | TWD 74.20 | TWD 69.40 | 2.78M |
| 2026-07-10 | TWD 73.20 | 0.00% | TWD 73.20 | TWD 73.20 | TWD 73.20 | 0 |
| 2026-07-09 | TWD 73.20 | -4.06% | TWD 76.70 | TWD 77.50 | TWD 73.00 | 3.13M |
| 2026-07-08 | TWD 76.30 | +1.06% | TWD 76.90 | TWD 77.10 | TWD 72.00 | 3.23M |
| 2026-07-07 | TWD 75.50 | -8.71% | TWD 83.40 | TWD 85.00 | TWD 74.50 | 3.77M |
| 2026-07-06 | TWD 82.70 | -4.94% | TWD 88.00 | TWD 89.20 | TWD 82.70 | 3.36M |
| 2026-07-03 | TWD 87.00 | +1.75% | TWD 85.60 | TWD 91.50 | TWD 83.60 | 5.51M |
| 2026-07-02 | TWD 85.50 | -2.84% | TWD 87.40 | TWD 91.80 | TWD 85.50 | 4.37M |
| 2026-07-01 | TWD 88.00 | -4.24% | TWD 93.60 | TWD 98.50 | TWD 88.00 | 15.95M |
| 2026-06-30 | TWD 91.90 | +9.14% | TWD 85.00 | TWD 92.00 | TWD 84.20 | 8.70M |
| 2026-06-29 | TWD 84.20 | -2.21% | TWD 85.00 | TWD 87.10 | TWD 81.80 | 3.96M |
| 2026-06-26 | TWD 86.10 | -4.86% | TWD 88.80 | TWD 92.60 | TWD 85.40 | 9.16M |
| 2026-06-25 | TWD 90.50 | +4.02% | TWD 89.20 | TWD 94.20 | TWD 87.80 | 12.50M |
| 2026-06-24 | TWD 87.00 | -1.69% | TWD 87.00 | TWD 91.80 | TWD 84.80 | 10.14M |
| 2026-06-23 | TWD 88.50 | -8.48% | TWD 97.30 | TWD 97.70 | TWD 87.30 | 11.05M |
| 2026-06-22 | TWD 96.70 | -1.83% | TWD 99.00 | TWD 103.00 | TWD 96.10 | 20.55M |
| 2026-06-18 | TWD 98.50 | +9.93% | TWD 90.20 | TWD 98.50 | TWD 90.10 | 22.37M |
| 2026-06-17 | TWD 89.60 | +2.28% | TWD 88.20 | TWD 91.50 | TWD 87.40 | 19.14M |
| 2026-06-16 | TWD 87.60 | -2.88% | TWD 92.50 | TWD 95.00 | TWD 87.50 | 34.96M |
| 2026-06-15 | TWD 90.20 | +10.00% | TWD 83.60 | TWD 90.20 | TWD 83.60 | 18.66M |
| 2026-06-12 | TWD 82.00 | -2.50% | TWD 88.60 | TWD 89.50 | TWD 80.70 | 35.62M |
| 2026-06-11 | TWD 84.10 | +9.93% | TWD 79.60 | TWD 84.10 | TWD 76.30 | 27.62M |
| 2026-06-10 | TWD 76.50 | -5.20% | TWD 79.20 | TWD 88.50 | TWD 76.40 | 34.25M |
| 2026-06-09 | TWD 80.70 | +4.40% | TWD 78.00 | TWD 85.00 | TWD 76.80 | 40.80M |
| 2026-06-08 | TWD 77.30 | -2.52% | TWD 72.30 | TWD 86.70 | TWD 72.30 | 63.78M |
| 2026-06-05 | TWD 79.30 | +9.99% | TWD 70.70 | TWD 79.30 | TWD 69.00 | 16.27M |
| 2026-06-04 | TWD 72.10 | +0.98% | TWD 71.30 | TWD 75.00 | TWD 68.90 | 8.81M |
| 2026-06-03 | TWD 71.40 | -5.93% | TWD 75.50 | TWD 78.10 | TWD 71.30 | 13.59M |
| 2026-06-02 | TWD 75.90 | +10.00% | TWD 69.00 | TWD 75.90 | TWD 64.50 | 29.61M |
| 2026-06-01 | TWD 69.00 | +9.87% | TWD 63.00 | TWD 69.00 | TWD 63.00 | 20.59M |
| 2026-05-29 | TWD 62.80 | -2.64% | TWD 70.60 | TWD 70.80 | TWD 61.90 | 17.25M |
| 2026-05-28 | TWD 64.50 | +9.88% | TWD 58.50 | TWD 64.50 | TWD 58.50 | 12.10M |
| 2026-05-27 | TWD 58.70 | -1.18% | TWD 59.40 | TWD 61.10 | TWD 57.70 | 6.14M |