Kingray Technology Co., Ltd. 6787
TPEX · Taiwan · Electronic Technology
TWD 26.20-0.60 (-2.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 26.10 | -2.97% | TWD 26.80 | TWD 27.10 | TWD 25.90 | 561.37K |
| 2026-09-30 | TWD 26.90 | -0.37% | TWD 27.00 | TWD 27.20 | TWD 26.60 | 304.59K |
| 2026-09-29 | TWD 27.00 | -0.74% | TWD 27.60 | TWD 27.60 | TWD 26.60 | 231.36K |
| 2026-09-24 | TWD 27.20 | +2.06% | TWD 26.60 | TWD 28.10 | TWD 26.60 | 454.64K |
| 2026-09-23 | TWD 26.65 | -1.30% | TWD 26.95 | TWD 27.25 | TWD 26.60 | 137.81K |
| 2026-09-22 | TWD 27.00 | +1.50% | TWD 26.45 | TWD 27.30 | TWD 26.40 | 130.13K |
| 2026-09-21 | TWD 26.60 | +1.92% | TWD 26.20 | TWD 26.85 | TWD 25.90 | 144.11K |
| 2026-09-18 | TWD 26.10 | +0.77% | TWD 26.50 | TWD 26.60 | TWD 25.65 | 398.34K |
| 2026-09-17 | TWD 25.90 | -5.99% | TWD 27.40 | TWD 28.25 | TWD 25.80 | 734.18K |
| 2026-09-16 | TWD 27.55 | -0.18% | TWD 26.90 | TWD 28.00 | TWD 26.90 | 218.08K |
| 2026-09-15 | TWD 27.60 | -3.83% | TWD 28.50 | TWD 28.50 | TWD 26.95 | 156.84K |
| 2026-09-14 | TWD 28.70 | +9.96% | TWD 26.50 | TWD 28.90 | TWD 25.85 | 412.21K |
| 2026-09-11 | TWD 26.10 | -6.12% | TWD 27.40 | TWD 27.50 | TWD 25.90 | 1.13M |
| 2026-09-10 | TWD 27.80 | -4.14% | TWD 28.85 | TWD 29.05 | TWD 27.45 | 677.75K |
| 2026-09-09 | TWD 29.00 | -2.03% | TWD 29.80 | TWD 29.80 | TWD 28.80 | 669.68K |
| 2026-09-08 | TWD 29.60 | -1.00% | TWD 29.90 | TWD 30.00 | TWD 29.30 | 200.78K |
| 2026-09-07 | TWD 29.90 | +2.75% | TWD 29.30 | TWD 30.10 | TWD 29.15 | 233.69K |
| 2026-09-04 | TWD 29.10 | -2.02% | TWD 29.70 | TWD 29.70 | TWD 28.90 | 777.81K |
| 2026-09-03 | TWD 29.70 | -0.34% | TWD 30.00 | TWD 30.15 | TWD 29.55 | 189.66K |
| 2026-09-02 | TWD 29.80 | -0.33% | TWD 29.90 | TWD 30.45 | TWD 29.70 | 196.30K |
| 2026-09-01 | TWD 29.90 | -0.50% | TWD 30.10 | TWD 30.35 | TWD 29.80 | 197.59K |
| 2026-08-31 | TWD 30.05 | +0.17% | TWD 29.90 | TWD 30.85 | TWD 29.85 | 198.96K |
| 2026-08-28 | TWD 30.00 | -2.12% | TWD 30.95 | TWD 30.95 | TWD 29.90 | 645.12K |
| 2026-08-27 | TWD 30.65 | -0.16% | TWD 30.95 | TWD 31.50 | TWD 30.00 | 335.71K |
| 2026-08-26 | TWD 30.70 | +0.16% | TWD 30.70 | TWD 30.80 | TWD 30.40 | 342.24K |
| 2026-08-25 | TWD 30.65 | 0.00% | TWD 30.80 | TWD 30.80 | TWD 30.40 | 179.48K |
| 2026-08-24 | TWD 30.65 | -0.81% | TWD 30.75 | TWD 31.00 | TWD 30.60 | 225.24K |
| 2026-08-21 | TWD 30.90 | -0.11% | TWD 30.80 | TWD 31.10 | TWD 30.70 | 147.78K |
| 2026-08-20 | TWD 30.93 | +0.65% | TWD 30.88 | TWD 32.03 | TWD 30.58 | 176.12K |
| 2026-08-19 | TWD 30.73 | -1.75% | TWD 30.83 | TWD 31.23 | TWD 30.53 | 240.80K |
| 2026-08-18 | TWD 31.28 | -0.95% | TWD 31.48 | TWD 31.88 | TWD 30.33 | 165.38K |
| 2026-08-17 | TWD 31.58 | -1.71% | TWD 32.63 | TWD 33.08 | TWD 31.48 | 235.69K |
| 2026-08-14 | TWD 32.13 | +4.21% | TWD 30.83 | TWD 32.63 | TWD 30.48 | 636.39K |
| 2026-08-13 | TWD 30.83 | -1.12% | TWD 31.13 | TWD 31.83 | TWD 30.83 | 420.17K |
| 2026-08-12 | TWD 31.18 | -0.48% | TWD 31.18 | TWD 31.93 | TWD 31.08 | 221.75K |
| 2026-08-11 | TWD 31.33 | -0.06% | TWD 31.83 | TWD 31.83 | TWD 30.73 | 239.32K |
| 2026-08-10 | TWD 31.35 | -1.57% | TWD 32.00 | TWD 32.00 | TWD 30.50 | 931.41K |
| 2026-08-07 | TWD 31.85 | -1.09% | TWD 32.40 | TWD 33.00 | TWD 31.80 | 471.48K |
| 2026-08-06 | TWD 32.20 | -0.77% | TWD 33.00 | TWD 33.05 | TWD 31.80 | 404.28K |
| 2026-08-05 | TWD 32.45 | -0.61% | TWD 32.55 | TWD 33.55 | TWD 32.00 | 434.57K |
| 2026-08-04 | TWD 32.65 | -1.51% | TWD 33.30 | TWD 33.30 | TWD 32.05 | 352.84K |
| 2026-08-03 | TWD 33.15 | +0.45% | TWD 33.30 | TWD 34.45 | TWD 31.65 | 618.49K |
| 2026-07-31 | TWD 33.00 | +6.45% | TWD 31.00 | TWD 35.05 | TWD 31.00 | 509.21K |
| 2026-07-30 | TWD 31.00 | -2.67% | TWD 31.00 | TWD 32.60 | TWD 30.70 | 525.41K |
| 2026-07-29 | TWD 31.85 | -5.91% | TWD 34.00 | TWD 34.45 | TWD 30.80 | 1.23M |
| 2026-07-28 | TWD 33.85 | -5.31% | TWD 35.10 | TWD 36.00 | TWD 33.55 | 601.31K |
| 2026-07-27 | TWD 35.75 | -5.05% | TWD 37.80 | TWD 37.90 | TWD 35.05 | 811.97K |
| 2026-07-24 | TWD 37.65 | -3.59% | TWD 38.90 | TWD 40.00 | TWD 36.70 | 1.81M |
| 2026-07-23 | TWD 39.05 | +3.72% | TWD 37.70 | TWD 41.00 | TWD 37.70 | 5.18M |
| 2026-07-22 | TWD 37.65 | +15.49% | TWD 33.50 | TWD 39.30 | TWD 33.50 | 2.66M |
| 2026-07-21 | TWD 32.60 | +8.31% | TWD 30.70 | TWD 32.60 | TWD 30.00 | 385.77K |
| 2026-07-20 | TWD 30.10 | -1.31% | TWD 30.90 | TWD 31.15 | TWD 30.10 | 426.05K |
| 2026-07-17 | TWD 30.50 | -6.30% | TWD 31.90 | TWD 32.00 | TWD 30.40 | 532.89K |
| 2026-07-16 | TWD 32.55 | -1.51% | TWD 33.00 | TWD 33.15 | TWD 32.00 | 228.32K |
| 2026-07-15 | TWD 33.05 | +1.23% | TWD 32.60 | TWD 33.60 | TWD 32.35 | 282.38K |
| 2026-07-14 | TWD 32.65 | -1.21% | TWD 32.50 | TWD 32.75 | TWD 31.25 | 584.47K |
| 2026-07-13 | TWD 33.05 | -2.79% | TWD 34.05 | TWD 35.50 | TWD 32.80 | 510.45K |
| 2026-07-10 | TWD 34.00 | 0.00% | TWD 34.00 | TWD 34.00 | TWD 34.00 | 0 |
| 2026-07-09 | TWD 34.00 | -1.88% | TWD 34.80 | TWD 35.25 | TWD 33.85 | 364.54K |
| 2026-07-08 | TWD 34.65 | +0.29% | TWD 33.50 | TWD 35.70 | TWD 33.50 | 400.12K |
| 2026-07-07 | TWD 34.55 | -6.87% | TWD 37.15 | TWD 38.00 | TWD 34.55 | 725.96K |
| 2026-07-06 | TWD 37.10 | -4.13% | TWD 38.80 | TWD 39.45 | TWD 36.60 | 814.40K |
| 2026-07-03 | TWD 38.70 | -0.26% | TWD 38.15 | TWD 39.75 | TWD 37.35 | 793.03K |
| 2026-07-02 | TWD 38.80 | +0.13% | TWD 38.95 | TWD 40.15 | TWD 37.50 | 1.33M |
| 2026-07-01 | TWD 38.75 | +1.17% | TWD 38.35 | TWD 40.45 | TWD 37.25 | 1.80M |
| 2026-06-30 | TWD 38.30 | +5.95% | TWD 35.75 | TWD 38.60 | TWD 35.75 | 1.97M |
| 2026-06-29 | TWD 36.15 | +7.11% | TWD 33.65 | TWD 37.05 | TWD 33.50 | 1.15M |
| 2026-06-26 | TWD 33.75 | -9.03% | TWD 36.40 | TWD 37.00 | TWD 33.75 | 1.35M |
| 2026-06-25 | TWD 37.10 | +7.38% | TWD 34.75 | TWD 39.20 | TWD 34.50 | 2.28M |
| 2026-06-24 | TWD 34.55 | +5.02% | TWD 32.50 | TWD 34.85 | TWD 31.10 | 881.16K |
| 2026-06-23 | TWD 32.90 | -3.66% | TWD 33.90 | TWD 34.15 | TWD 32.40 | 474.42K |
| 2026-06-22 | TWD 34.15 | -1.16% | TWD 35.00 | TWD 35.65 | TWD 33.40 | 577.03K |
| 2026-06-18 | TWD 34.55 | +0.58% | TWD 34.25 | TWD 35.75 | TWD 33.90 | 498.51K |
| 2026-06-17 | TWD 34.35 | +1.63% | TWD 33.50 | TWD 35.00 | TWD 32.85 | 789.28K |
| 2026-06-16 | TWD 33.80 | +0.45% | TWD 33.95 | TWD 34.70 | TWD 33.00 | 657.40K |
| 2026-06-15 | TWD 33.65 | -1.46% | TWD 34.40 | TWD 35.55 | TWD 33.30 | 998.22K |
| 2026-06-12 | TWD 34.15 | +10.70% | TWD 30.90 | TWD 34.75 | TWD 30.90 | 1.22M |
| 2026-06-11 | TWD 30.85 | -1.28% | TWD 31.00 | TWD 31.15 | TWD 29.70 | 412.88K |
| 2026-06-10 | TWD 31.25 | -3.85% | TWD 32.05 | TWD 32.50 | TWD 30.90 | 426.36K |
| 2026-06-09 | TWD 32.50 | +3.01% | TWD 30.50 | TWD 34.00 | TWD 30.50 | 461.82K |
| 2026-06-08 | TWD 31.55 | -4.83% | TWD 31.65 | TWD 31.65 | TWD 30.05 | 502.07K |
| 2026-06-05 | TWD 33.15 | -1.34% | TWD 33.05 | TWD 33.95 | TWD 32.80 | 191.66K |
| 2026-06-04 | TWD 33.60 | -0.15% | TWD 33.75 | TWD 33.90 | TWD 33.10 | 320.55K |
| 2026-06-03 | TWD 33.65 | 0.00% | TWD 33.85 | TWD 34.55 | TWD 33.05 | 253.21K |
| 2026-06-02 | TWD 33.65 | -2.89% | TWD 34.85 | TWD 35.25 | TWD 33.40 | 535.35K |
| 2026-06-01 | TWD 34.65 | +9.65% | TWD 32.00 | TWD 35.15 | TWD 32.00 | 872.65K |
| 2026-05-29 | TWD 31.60 | -0.94% | TWD 30.45 | TWD 32.15 | TWD 30.00 | 745.02K |
| 2026-05-28 | TWD 31.90 | -3.77% | TWD 32.65 | TWD 33.35 | TWD 31.90 | 759.66K |
| 2026-05-27 | TWD 33.15 | -2.21% | TWD 34.15 | TWD 34.15 | TWD 32.60 | 641.09K |
| 2026-05-26 | TWD 33.90 | -1.74% | TWD 34.75 | TWD 35.00 | TWD 33.65 | 484.79K |