King's Metal Fiber Technologies Co., Ltd. 6832
TPEX · Taiwan · Non-Energy Minerals
TWD 80.00+7.70 (+10.65%)
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 81.00 | +12.50% | TWD 72.30 | TWD 83.00 | TWD 69.00 | 106.37K |
| 2026-10-01 | TWD 72.00 | +9.09% | TWD 66.00 | TWD 72.10 | TWD 65.00 | 42.02K |
| 2026-09-30 | TWD 66.00 | +4.76% | TWD 62.00 | TWD 66.00 | TWD 62.00 | 15.31K |
| 2026-09-29 | TWD 63.00 | -1.56% | TWD 61.00 | TWD 64.00 | TWD 61.00 | 24.16K |
| 2026-09-24 | TWD 64.00 | 0.00% | TWD 64.00 | TWD 64.00 | TWD 64.00 | 1 |
| 2026-09-23 | TWD 64.00 | 0.00% | TWD 64.00 | TWD 64.00 | TWD 64.00 | 200 |
| 2026-09-22 | TWD 64.00 | -1.54% | TWD 65.00 | TWD 65.00 | TWD 60.70 | 39.43K |
| 2026-09-21 | TWD 65.00 | +2.36% | TWD 63.50 | TWD 65.00 | TWD 62.20 | 6.21K |
| 2026-09-18 | TWD 63.50 | -2.31% | TWD 65.00 | TWD 65.00 | TWD 62.40 | 8.51K |
| 2026-09-17 | TWD 65.00 | -0.91% | TWD 65.60 | TWD 65.60 | TWD 64.00 | 5.13K |
| 2026-09-16 | TWD 65.60 | -2.09% | TWD 67.00 | TWD 67.00 | TWD 63.70 | 5.02K |
| 2026-09-15 | TWD 67.00 | 0.00% | TWD 67.00 | TWD 67.00 | TWD 67.00 | 1 |
| 2026-09-14 | TWD 67.00 | +4.69% | TWD 67.00 | TWD 67.00 | TWD 67.00 | 2 |
| 2026-09-11 | TWD 64.00 | -3.03% | TWD 64.00 | TWD 67.00 | TWD 64.00 | 7.40K |
| 2026-09-10 | TWD 66.00 | -1.49% | TWD 65.00 | TWD 67.00 | TWD 64.70 | 16.07K |
| 2026-09-09 | TWD 67.00 | -1.47% | TWD 68.00 | TWD 68.00 | TWD 65.00 | 8.12K |
| 2026-09-08 | TWD 68.00 | +2.56% | TWD 66.00 | TWD 68.00 | TWD 65.00 | 7.46K |
| 2026-09-07 | TWD 66.30 | -2.50% | TWD 68.00 | TWD 68.00 | TWD 64.60 | 20.53K |
| 2026-09-04 | TWD 68.00 | -1.16% | TWD 67.00 | TWD 68.00 | TWD 66.10 | 7.26K |
| 2026-09-03 | TWD 68.80 | 0.00% | TWD 68.80 | TWD 68.80 | TWD 67.00 | 5.67K |
| 2026-09-02 | TWD 68.80 | +4.88% | TWD 68.80 | TWD 68.80 | TWD 68.80 | 1 |
| 2026-09-01 | TWD 65.60 | -4.65% | TWD 68.80 | TWD 68.80 | TWD 65.60 | 2 |
| 2026-08-31 | TWD 68.80 | 0.00% | TWD 66.50 | TWD 68.80 | TWD 66.50 | 1.02K |
| 2026-08-28 | TWD 68.80 | -3.10% | TWD 71.00 | TWD 71.00 | TWD 67.00 | 16.22K |
| 2026-08-27 | TWD 71.00 | 0.00% | TWD 71.00 | TWD 71.00 | TWD 69.00 | 4.37K |
| 2026-08-26 | TWD 71.00 | +4.41% | TWD 68.00 | TWD 71.50 | TWD 68.00 | 18.03K |
| 2026-08-25 | TWD 68.00 | -2.86% | TWD 70.00 | TWD 70.00 | TWD 66.50 | 15.08K |
| 2026-08-24 | TWD 70.00 | 0.00% | TWD 70.00 | TWD 70.00 | TWD 67.00 | 7.31K |
| 2026-08-21 | TWD 70.00 | -1.41% | TWD 69.10 | TWD 70.50 | TWD 67.00 | 35.11K |
| 2026-08-20 | TWD 71.00 | 0.00% | TWD 71.00 | TWD 71.00 | TWD 69.00 | 112 |
| 2026-08-19 | TWD 71.00 | 0.00% | TWD 71.00 | TWD 71.00 | TWD 69.00 | 2.30K |
| 2026-08-18 | TWD 71.00 | 0.00% | TWD 71.00 | TWD 71.00 | TWD 69.00 | 7.51K |
| 2026-08-17 | TWD 71.00 | 0.00% | TWD 68.00 | TWD 71.00 | TWD 68.00 | 6.04K |
| 2026-08-14 | TWD 71.00 | +2.16% | TWD 69.50 | TWD 71.50 | TWD 68.00 | 23.01K |
| 2026-08-13 | TWD 69.50 | +0.29% | TWD 69.40 | TWD 69.90 | TWD 67.40 | 13.21K |
| 2026-08-12 | TWD 69.30 | -0.29% | TWD 69.40 | TWD 69.40 | TWD 68.00 | 8.00K |
| 2026-08-11 | TWD 69.50 | -0.71% | TWD 70.00 | TWD 70.00 | TWD 67.80 | 15.01K |
| 2026-08-10 | TWD 70.00 | -2.10% | TWD 68.50 | TWD 71.50 | TWD 66.50 | 5.01K |
| 2026-08-07 | TWD 71.50 | +6.08% | TWD 67.40 | TWD 72.00 | TWD 67.40 | 33.26K |
| 2026-08-06 | TWD 67.40 | +1.35% | TWD 66.50 | TWD 67.40 | TWD 64.00 | 13.05K |
| 2026-08-05 | TWD 66.50 | -0.45% | TWD 66.80 | TWD 67.00 | TWD 65.00 | 11.34K |
| 2026-08-04 | TWD 66.80 | +0.45% | TWD 66.50 | TWD 66.80 | TWD 63.70 | 4.11K |
| 2026-08-03 | TWD 66.50 | -0.45% | TWD 66.50 | TWD 66.50 | TWD 65.00 | 1.00K |
| 2026-07-31 | TWD 66.80 | +4.38% | TWD 64.00 | TWD 67.10 | TWD 64.00 | 9.00K |
| 2026-07-30 | TWD 64.00 | +0.79% | TWD 64.00 | TWD 64.00 | TWD 60.80 | 2.00K |
| 2026-07-29 | TWD 63.50 | -3.05% | TWD 64.00 | TWD 65.00 | TWD 60.80 | 15.58K |
| 2026-07-28 | TWD 65.50 | -9.03% | TWD 69.00 | TWD 70.00 | TWD 64.60 | 23.81K |
| 2026-07-27 | TWD 72.00 | +4.80% | TWD 70.00 | TWD 72.00 | TWD 69.70 | 12.02K |
| 2026-07-24 | TWD 68.70 | -7.79% | TWD 72.00 | TWD 74.00 | TWD 65.30 | 33.66K |
| 2026-07-23 | TWD 74.50 | -3.87% | TWD 74.50 | TWD 77.00 | TWD 72.70 | 24.44K |
| 2026-07-22 | TWD 77.50 | -0.64% | TWD 78.00 | TWD 78.00 | TWD 74.90 | 11.30K |
| 2026-07-21 | TWD 78.00 | -1.02% | TWD 78.80 | TWD 78.80 | TWD 75.00 | 5.20K |
| 2026-07-20 | TWD 78.80 | +3.01% | TWD 78.50 | TWD 80.00 | TWD 74.90 | 22.47K |
| 2026-07-17 | TWD 76.50 | -5.56% | TWD 81.00 | TWD 81.00 | TWD 76.00 | 15.93K |
| 2026-07-16 | TWD 81.00 | +1.25% | TWD 81.00 | TWD 84.90 | TWD 79.00 | 27.09K |
| 2026-07-15 | TWD 80.00 | +5.26% | TWD 76.00 | TWD 80.00 | TWD 75.70 | 24.37K |
| 2026-07-14 | TWD 76.00 | -3.80% | TWD 75.60 | TWD 76.00 | TWD 73.20 | 15.04K |
| 2026-07-13 | TWD 79.00 | +3.27% | TWD 79.50 | TWD 83.30 | TWD 76.00 | 53.07K |
| 2026-07-10 | TWD 76.50 | 0.00% | TWD 76.50 | TWD 76.50 | TWD 76.50 | 0 |
| 2026-07-09 | TWD 76.50 | +0.66% | TWD 73.20 | TWD 81.00 | TWD 73.20 | 31.49K |
| 2026-07-08 | TWD 76.00 | -2.56% | TWD 75.10 | TWD 78.50 | TWD 73.20 | 9.99K |
| 2026-07-07 | TWD 78.00 | +1.30% | TWD 77.00 | TWD 78.00 | TWD 73.70 | 24.77K |
| 2026-07-06 | TWD 77.00 | 0.00% | TWD 79.50 | TWD 79.50 | TWD 74.20 | 29.12K |
| 2026-07-03 | TWD 77.00 | -6.10% | TWD 78.00 | TWD 82.00 | TWD 75.10 | 15.69K |
| 2026-07-02 | TWD 82.00 | +12.33% | TWD 73.00 | TWD 82.00 | TWD 71.60 | 48.40K |
| 2026-07-01 | TWD 73.00 | +2.38% | TWD 71.40 | TWD 73.60 | TWD 70.50 | 15.73K |
| 2026-06-30 | TWD 71.30 | -0.28% | TWD 71.50 | TWD 73.60 | TWD 68.00 | 19.77K |
| 2026-06-29 | TWD 71.50 | -2.72% | TWD 71.10 | TWD 72.00 | TWD 68.40 | 25.37K |
| 2026-06-26 | TWD 73.50 | -10.26% | TWD 81.90 | TWD 81.90 | TWD 70.00 | 124.22K |
| 2026-06-25 | TWD 81.90 | +3.02% | TWD 80.00 | TWD 82.30 | TWD 78.00 | 47.47K |
| 2026-06-24 | TWD 79.50 | -6.47% | TWD 85.00 | TWD 85.00 | TWD 79.10 | 75.06K |
| 2026-06-23 | TWD 85.00 | +4.29% | TWD 83.00 | TWD 85.50 | TWD 82.00 | 23.67K |
| 2026-06-22 | TWD 81.50 | +1.88% | TWD 80.00 | TWD 85.00 | TWD 80.00 | 24.25K |
| 2026-06-18 | TWD 80.00 | -0.37% | TWD 81.00 | TWD 81.00 | TWD 77.50 | 12.00K |
| 2026-06-17 | TWD 80.30 | -5.53% | TWD 85.00 | TWD 85.00 | TWD 78.00 | 53.38K |
| 2026-06-16 | TWD 85.00 | +0.59% | TWD 84.50 | TWD 85.50 | TWD 81.70 | 5.26K |
| 2026-06-15 | TWD 84.50 | 0.00% | TWD 80.50 | TWD 84.50 | TWD 80.50 | 16.92K |
| 2026-06-12 | TWD 84.50 | +3.17% | TWD 84.50 | TWD 84.50 | TWD 84.50 | 1.20K |
| 2026-06-11 | TWD 81.90 | -1.33% | TWD 84.40 | TWD 85.00 | TWD 80.50 | 29.62K |
| 2026-06-10 | TWD 83.00 | -6.74% | TWD 90.30 | TWD 90.30 | TWD 81.70 | 44.56K |
| 2026-06-09 | TWD 89.00 | -5.32% | TWD 94.00 | TWD 94.00 | TWD 88.00 | 41.58K |
| 2026-06-08 | TWD 94.00 | +3.87% | TWD 86.50 | TWD 100.50 | TWD 85.50 | 62.18K |
| 2026-06-05 | TWD 90.50 | -4.23% | TWD 92.20 | TWD 97.00 | TWD 87.60 | 40.34K |
| 2026-06-04 | TWD 94.50 | +1.94% | TWD 92.70 | TWD 96.00 | TWD 92.00 | 78.27K |
| 2026-06-03 | TWD 92.70 | +6.55% | TWD 90.00 | TWD 93.60 | TWD 89.00 | 46.14K |
| 2026-06-02 | TWD 87.00 | +0.81% | TWD 84.60 | TWD 92.60 | TWD 84.60 | 47.37K |
| 2026-06-01 | TWD 86.30 | -1.03% | TWD 86.00 | TWD 88.00 | TWD 84.50 | 24.24K |
| 2026-05-29 | TWD 87.20 | +1.40% | TWD 83.60 | TWD 89.00 | TWD 83.60 | 52.96K |
| 2026-05-28 | TWD 86.00 | -11.25% | TWD 94.10 | TWD 94.10 | TWD 81.50 | 200.01K |
| 2026-05-27 | TWD 96.90 | -2.61% | TWD 97.90 | TWD 100.00 | TWD 95.00 | 62.63K |