Kojem International Co Ltd 7886
TPEX · Taiwan · Distribution Services
TWD 80.10-7.80 (-8.87%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 87.90 | -2.01% | TWD 89.50 | TWD 90.90 | TWD 84.80 | 56.35K |
| 2026-09-30 | TWD 89.70 | -1.86% | TWD 91.40 | TWD 91.40 | TWD 89.70 | 27.18K |
| 2026-09-29 | TWD 91.40 | +0.88% | TWD 94.40 | TWD 94.60 | TWD 89.90 | 75.74K |
| 2026-09-24 | TWD 90.60 | +11.17% | TWD 79.50 | TWD 94.60 | TWD 79.50 | 115.82K |
| 2026-09-23 | TWD 81.50 | -0.24% | TWD 80.10 | TWD 82.20 | TWD 79.70 | 20.21K |
| 2026-09-22 | TWD 81.70 | -1.09% | TWD 80.60 | TWD 82.30 | TWD 79.70 | 23.97K |
| 2026-09-21 | TWD 82.60 | +1.10% | TWD 83.40 | TWD 83.40 | TWD 79.70 | 8.47K |
| 2026-09-18 | TWD 81.70 | 0.00% | TWD 80.50 | TWD 83.40 | TWD 80.00 | 67.64K |
| 2026-09-17 | TWD 81.70 | -0.61% | TWD 83.40 | TWD 83.40 | TWD 80.20 | 40.20K |
| 2026-09-16 | TWD 82.20 | -0.84% | TWD 80.50 | TWD 84.70 | TWD 80.50 | 27.30K |
| 2026-09-15 | TWD 82.90 | +1.10% | TWD 84.60 | TWD 84.60 | TWD 79.00 | 76.74K |
| 2026-09-14 | TWD 82.00 | -5.64% | TWD 87.00 | TWD 92.60 | TWD 81.10 | 174.48K |
| 2026-09-11 | TWD 86.90 | +7.42% | TWD 80.90 | TWD 88.00 | TWD 79.70 | 124.40K |
| 2026-09-10 | TWD 80.90 | -0.12% | TWD 80.50 | TWD 82.10 | TWD 79.70 | 65.99K |
| 2026-09-09 | TWD 81.00 | -0.49% | TWD 81.00 | TWD 83.10 | TWD 80.50 | 21.69K |
| 2026-09-08 | TWD 81.40 | -3.67% | TWD 84.50 | TWD 84.80 | TWD 80.30 | 47.45K |
| 2026-09-07 | TWD 84.50 | +0.84% | TWD 84.40 | TWD 84.50 | TWD 80.90 | 3.17K |
| 2026-09-04 | TWD 83.80 | -3.68% | TWD 84.10 | TWD 84.50 | TWD 80.60 | 36.96K |
| 2026-09-03 | TWD 87.00 | +2.47% | TWD 86.20 | TWD 87.30 | TWD 83.60 | 38.82K |
| 2026-09-02 | TWD 84.90 | -3.52% | TWD 85.10 | TWD 88.00 | TWD 83.60 | 37.48K |
| 2026-09-01 | TWD 88.00 | -2.55% | TWD 90.30 | TWD 90.30 | TWD 86.70 | 27.04K |
| 2026-08-31 | TWD 90.30 | -4.95% | TWD 92.50 | TWD 95.00 | TWD 85.20 | 77.12K |
| 2026-08-28 | TWD 95.00 | -3.85% | TWD 98.80 | TWD 98.80 | TWD 93.40 | 30.65K |
| 2026-08-27 | TWD 98.80 | +1.44% | TWD 99.00 | TWD 99.00 | TWD 94.50 | 9.58K |
| 2026-08-26 | TWD 97.40 | -0.61% | TWD 98.90 | TWD 98.90 | TWD 94.50 | 9.95K |
| 2026-08-25 | TWD 98.00 | +3.05% | TWD 94.60 | TWD 99.00 | TWD 94.50 | 4.69K |
| 2026-08-24 | TWD 95.10 | -3.84% | TWD 94.70 | TWD 98.90 | TWD 94.70 | 3.24K |
| 2026-08-21 | TWD 98.90 | 0.00% | TWD 98.90 | TWD 98.90 | TWD 94.70 | 5.04K |
| 2026-08-20 | TWD 98.90 | +1.85% | TWD 98.90 | TWD 98.90 | TWD 94.70 | 112 |
| 2026-08-19 | TWD 97.10 | -2.22% | TWD 99.00 | TWD 99.60 | TWD 96.70 | 10.03K |
| 2026-08-18 | TWD 99.30 | -2.17% | TWD 99.70 | TWD 102.50 | TWD 98.70 | 18.49K |
| 2026-08-17 | TWD 101.50 | -1.46% | TWD 103.00 | TWD 103.50 | TWD 99.10 | 11.39K |
| 2026-08-14 | TWD 103.00 | 0.00% | TWD 103.00 | TWD 103.00 | TWD 102.50 | 3.11K |
| 2026-08-13 | TWD 103.00 | -0.48% | TWD 103.50 | TWD 103.50 | TWD 99.60 | 12.67K |
| 2026-08-12 | TWD 103.50 | +4.44% | TWD 103.00 | TWD 104.00 | TWD 99.00 | 63.63K |
| 2026-08-11 | TWD 99.10 | +4.54% | TWD 95.30 | TWD 106.50 | TWD 95.00 | 94.63K |
| 2026-08-10 | TWD 94.80 | +3.38% | TWD 89.10 | TWD 95.30 | TWD 88.80 | 62.08K |
| 2026-08-07 | TWD 91.70 | -4.38% | TWD 95.90 | TWD 95.90 | TWD 91.20 | 25.63K |
| 2026-08-06 | TWD 95.90 | -0.93% | TWD 94.80 | TWD 97.00 | TWD 92.70 | 44.37K |
| 2026-08-05 | TWD 96.80 | +14.29% | TWD 84.70 | TWD 97.10 | TWD 84.30 | 70.03K |
| 2026-08-04 | TWD 84.70 | +1.68% | TWD 83.30 | TWD 84.70 | TWD 80.70 | 31.23K |
| 2026-08-03 | TWD 83.30 | -0.95% | TWD 80.00 | TWD 83.80 | TWD 80.00 | 29.84K |
| 2026-07-31 | TWD 84.10 | +4.47% | TWD 80.00 | TWD 84.20 | TWD 80.00 | 92.27K |
| 2026-07-30 | TWD 80.50 | -3.82% | TWD 83.70 | TWD 83.80 | TWD 79.70 | 48.66K |
| 2026-07-29 | TWD 83.70 | -5.96% | TWD 89.50 | TWD 89.50 | TWD 81.30 | 69.88K |
| 2026-07-28 | TWD 89.00 | -5.32% | TWD 92.30 | TWD 92.30 | TWD 89.00 | 31.39K |
| 2026-07-27 | TWD 94.00 | -1.88% | TWD 95.50 | TWD 95.80 | TWD 92.50 | 37.50K |
| 2026-07-24 | TWD 95.80 | -2.64% | TWD 100.00 | TWD 100.00 | TWD 95.50 | 38.48K |
| 2026-07-23 | TWD 98.40 | -1.60% | TWD 101.00 | TWD 101.00 | TWD 98.00 | 25.88K |
| 2026-07-22 | TWD 100.00 | 0.00% | TWD 97.60 | TWD 100.50 | TWD 97.60 | 10.24K |
| 2026-07-21 | TWD 100.00 | +1.01% | TWD 100.50 | TWD 100.50 | TWD 99.50 | 17.45K |
| 2026-07-20 | TWD 99.00 | -1.98% | TWD 101.00 | TWD 103.50 | TWD 97.70 | 81.38K |
| 2026-07-17 | TWD 101.00 | -11.79% | TWD 112.00 | TWD 112.50 | TWD 101.00 | 32.72K |
| 2026-07-16 | TWD 114.50 | -1.72% | TWD 116.50 | TWD 116.50 | TWD 111.50 | 13.40K |
| 2026-07-15 | TWD 116.50 | +10.43% | TWD 105.50 | TWD 116.50 | TWD 105.50 | 54.46K |
| 2026-07-14 | TWD 105.50 | -7.86% | TWD 115.00 | TWD 115.00 | TWD 99.70 | 84.71K |
| 2026-07-13 | TWD 114.50 | -1.72% | TWD 120.00 | TWD 120.00 | TWD 113.50 | 32.17K |
| 2026-07-09 | TWD 116.50 | -3.72% | TWD 121.50 | TWD 121.50 | TWD 116.50 | 24.23K |
| 2026-07-08 | TWD 121.00 | +1.26% | TWD 121.50 | TWD 122.00 | TWD 119.50 | 7.91K |
| 2026-07-07 | TWD 119.50 | -0.83% | TWD 118.50 | TWD 123.00 | TWD 118.50 | 30.99K |
| 2026-07-06 | TWD 120.50 | +4.78% | TWD 117.00 | TWD 120.50 | TWD 116.50 | 55.42K |
| 2026-07-03 | TWD 115.00 | -13.53% | TWD 130.00 | TWD 130.00 | TWD 115.00 | 126.92K |
| 2026-07-02 | TWD 133.00 | -4.32% | TWD 139.00 | TWD 139.00 | TWD 128.00 | 28.13K |
| 2026-07-01 | TWD 139.00 | +15.35% | TWD 120.50 | TWD 139.00 | TWD 120.00 | 106.82K |
| 2026-06-30 | TWD 120.50 | +2.99% | TWD 116.50 | TWD 125.50 | TWD 116.50 | 35.53K |
| 2026-06-29 | TWD 117.00 | +1.30% | TWD 115.50 | TWD 120.50 | TWD 115.50 | 57.86K |
| 2026-06-26 | TWD 115.50 | -6.85% | TWD 120.00 | TWD 125.00 | TWD 114.00 | 98.78K |
| 2026-06-25 | TWD 124.00 | -1.98% | TWD 128.50 | TWD 129.00 | TWD 119.00 | 175.08K |
| 2026-06-24 | TWD 126.50 | -2.69% | TWD 129.00 | TWD 132.50 | TWD 126.00 | 134.21K |
| 2026-06-23 | TWD 130.00 | -8.45% | TWD 137.00 | TWD 143.50 | TWD 129.50 | 133.98K |
| 2026-06-22 | TWD 142.00 | -6.27% | TWD 152.00 | TWD 152.00 | TWD 135.00 | 322.58K |
| 2026-06-18 | TWD 151.50 | -2.57% | TWD 154.00 | TWD 158.50 | TWD 145.50 | 148.51K |
| 2026-06-17 | TWD 155.50 | -1.58% | TWD 158.00 | TWD 158.50 | TWD 152.00 | 27.82K |
| 2026-06-16 | TWD 158.00 | -0.94% | TWD 158.50 | TWD 162.00 | TWD 152.50 | 78.42K |
| 2026-06-15 | TWD 159.50 | +0.31% | TWD 163.00 | TWD 163.50 | TWD 158.00 | 40.58K |
| 2026-06-12 | TWD 159.00 | +2.91% | TWD 157.50 | TWD 163.00 | TWD 156.00 | 73.94K |
| 2026-06-11 | TWD 154.50 | -6.65% | TWD 164.00 | TWD 166.00 | TWD 148.50 | 94.10K |
| 2026-06-10 | TWD 165.50 | -2.07% | TWD 166.00 | TWD 172.00 | TWD 164.50 | 52.71K |
| 2026-06-09 | TWD 169.00 | +0.90% | TWD 165.00 | TWD 172.50 | TWD 164.50 | 59.00K |
| 2026-06-08 | TWD 167.50 | -3.46% | TWD 173.00 | TWD 173.00 | TWD 163.50 | 59.55K |
| 2026-06-05 | TWD 173.50 | -3.61% | TWD 179.50 | TWD 180.50 | TWD 173.00 | 88.77K |
| 2026-06-04 | TWD 180.00 | -2.17% | TWD 189.00 | TWD 189.00 | TWD 179.50 | 68.72K |
| 2026-06-03 | TWD 184.00 | -0.27% | TWD 189.00 | TWD 189.00 | TWD 180.00 | 56.32K |
| 2026-06-02 | TWD 184.50 | -2.38% | TWD 189.00 | TWD 189.00 | TWD 179.00 | 92.66K |
| 2026-06-01 | TWD 189.00 | -1.05% | TWD 192.00 | TWD 195.50 | TWD 189.00 | 57.87K |
| 2026-05-29 | TWD 191.00 | +4.95% | TWD 184.50 | TWD 197.00 | TWD 183.50 | 101.73K |
| 2026-05-28 | TWD 182.00 | -2.15% | TWD 184.00 | TWD 187.00 | TWD 181.50 | 67.36K |
| 2026-05-27 | TWD 186.00 | +0.54% | TWD 185.00 | TWD 192.50 | TWD 184.00 | 63.49K |
| 2026-05-26 | TWD 185.00 | -2.37% | TWD 191.50 | TWD 191.50 | TWD 185.00 | 33.71K |
| 2026-05-25 | TWD 189.50 | -1.30% | TWD 192.00 | TWD 193.00 | TWD 185.00 | 69.53K |