Koryo Electronics Co., Ltd. 8032
TPEX · Taiwan · Electronic Technology
TWD 36.200.00 (0.00%)
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 36.20 | 0.00% | TWD 36.10 | TWD 36.50 | TWD 36.00 | 24.00K |
| 2026-09-30 | TWD 36.20 | +1.12% | TWD 35.80 | TWD 36.50 | TWD 35.80 | 47.47K |
| 2026-09-29 | TWD 35.80 | -0.56% | TWD 35.70 | TWD 36.15 | TWD 35.00 | 88.00K |
| 2026-09-24 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 35.70 |
| 15.03K |
| 2026-09-23 | TWD 36.00 | +0.56% | TWD 35.75 | TWD 36.25 | TWD 35.70 | 19.00K |
| 2026-09-22 | TWD 35.80 | -0.83% | TWD 36.30 | TWD 36.40 | TWD 35.80 | 48.00K |
| 2026-09-21 | TWD 36.10 | +1.98% | TWD 35.85 | TWD 36.75 | TWD 35.80 | 75.00K |
| 2026-09-18 | TWD 35.40 | +2.02% | TWD 34.85 | TWD 35.40 | TWD 34.80 | 22.01K |
| 2026-09-17 | TWD 34.70 | +0.29% | TWD 34.65 | TWD 35.10 | TWD 34.65 | 19.00K |
| 2026-09-16 | TWD 34.60 | -0.72% | TWD 34.90 | TWD 35.20 | TWD 34.45 | 43.05K |
| 2026-09-15 | TWD 34.85 | +0.87% | TWD 35.70 | TWD 35.70 | TWD 34.45 | 41.00K |
| 2026-09-14 | TWD 34.55 | -0.29% | TWD 34.60 | TWD 34.65 | TWD 34.55 | 18.00K |
| 2026-09-11 | TWD 34.65 | -0.57% | TWD 34.85 | TWD 34.90 | TWD 34.50 | 23.00K |
| 2026-09-10 | TWD 34.85 | -0.99% | TWD 34.80 | TWD 35.00 | TWD 34.10 | 47.00K |
| 2026-09-09 | TWD 35.20 | -1.40% | TWD 35.20 | TWD 35.90 | TWD 35.20 | 55.00K |
| 2026-09-08 | TWD 35.70 | -0.14% | TWD 35.75 | TWD 36.10 | TWD 35.50 | 39.09K |
| 2026-09-07 | TWD 35.75 | +0.14% | TWD 36.00 | TWD 36.00 | TWD 35.60 | 12.02K |
| 2026-09-04 | TWD 35.70 | +0.85% | TWD 35.40 | TWD 35.70 | TWD 35.10 | 25.00K |
| 2026-09-03 | TWD 35.40 | -1.53% | TWD 35.95 | TWD 36.30 | TWD 35.40 | 44.10K |
| 2026-09-02 | TWD 35.95 | -1.78% | TWD 36.60 | TWD 36.60 | TWD 35.80 | 73.00K |
| 2026-09-01 | TWD 36.60 | 0.00% | TWD 36.25 | TWD 36.75 | TWD 36.15 | 33.08K |
| 2026-08-31 | TWD 36.60 | +0.83% | TWD 36.35 | TWD 36.60 | TWD 36.10 | 10.00K |
| 2026-08-28 | TWD 36.30 | 0.00% | TWD 36.60 | TWD 36.70 | TWD 35.90 | 49.00K |
| 2026-08-27 | TWD 36.30 | -0.41% | TWD 36.20 | TWD 36.60 | TWD 36.20 | 25.00K |
| 2026-08-26 | TWD 36.45 | +2.10% | TWD 35.80 | TWD 36.70 | TWD 35.80 | 19.00K |
| 2026-08-25 | TWD 35.70 | 0.00% | TWD 35.50 | TWD 35.90 | TWD 35.25 | 17.00K |
| 2026-08-24 | TWD 35.70 | -0.28% | TWD 35.80 | TWD 35.80 | TWD 35.60 | 13.00K |
| 2026-08-21 | TWD 35.80 | -0.69% | TWD 35.80 | TWD 36.25 | TWD 35.65 | 23.04K |
| 2026-08-20 | TWD 36.05 | +0.42% | TWD 35.80 | TWD 36.05 | TWD 35.30 | 14.05K |
| 2026-08-19 | TWD 35.90 | +0.56% | TWD 35.30 | TWD 36.00 | TWD 35.20 | 36.01K |
| 2026-08-18 | TWD 35.70 | -1.38% | TWD 36.20 | TWD 36.20 | TWD 35.55 | 34.00K |
| 2026-08-17 | TWD 36.20 | -1.76% | TWD 36.80 | TWD 36.80 | TWD 36.00 | 62.00K |
| 2026-08-14 | TWD 36.85 | -0.54% | TWD 37.05 | TWD 37.20 | TWD 36.15 | 66.00K |
| 2026-08-13 | TWD 37.05 | -0.94% | TWD 37.45 | TWD 37.45 | TWD 37.00 | 46.00K |
| 2026-08-12 | TWD 37.40 | -1.84% | TWD 38.00 | TWD 38.00 | TWD 37.15 | 105.00K |
| 2026-08-11 | TWD 38.10 | +0.53% | TWD 37.90 | TWD 38.15 | TWD 37.60 | 81.00K |
| 2026-08-10 | TWD 37.90 | +4.99% | TWD 37.70 | TWD 38.45 | TWD 37.45 | 113.00K |
| 2026-08-07 | TWD 36.10 | -0.55% | TWD 36.10 | TWD 36.10 | TWD 35.90 | 72.00K |
| 2026-08-06 | TWD 36.30 | 0.00% | TWD 36.30 | TWD 36.30 | TWD 36.00 | 33.00K |
| 2026-08-05 | TWD 36.30 | +1.68% | TWD 36.35 | TWD 36.60 | TWD 36.00 | 61.14K |
| 2026-08-04 | TWD 35.70 | 0.00% | TWD 35.30 | TWD 35.95 | TWD 35.15 | 55.00K |
| 2026-08-03 | TWD 35.70 | +3.18% | TWD 34.20 | TWD 36.00 | TWD 34.10 | 77.00K |
| 2026-07-31 | TWD 34.60 | +4.85% | TWD 34.50 | TWD 34.60 | TWD 33.75 | 62.00K |
| 2026-07-30 | TWD 33.00 | -0.30% | TWD 32.80 | TWD 33.85 | TWD 32.80 | 80.00K |
| 2026-07-29 | TWD 33.10 | -5.02% | TWD 35.00 | TWD 35.80 | TWD 32.20 | 290.00K |
| 2026-07-28 | TWD 34.85 | -3.99% | TWD 35.80 | TWD 35.95 | TWD 34.70 | 68.00K |
| 2026-07-27 | TWD 36.30 | -0.68% | TWD 35.60 | TWD 36.45 | TWD 35.55 | 47.00K |
| 2026-07-24 | TWD 36.55 | +0.14% | TWD 36.30 | TWD 36.85 | TWD 36.10 | 32.00K |
| 2026-07-23 | TWD 36.50 | -2.54% | TWD 37.20 | TWD 37.25 | TWD 36.50 | 43.00K |
| 2026-07-22 | TWD 37.45 | +0.81% | TWD 37.60 | TWD 37.95 | TWD 37.20 | 35.01K |
| 2026-07-21 | TWD 37.15 | +3.05% | TWD 36.50 | TWD 37.20 | TWD 36.40 | 34.00K |
| 2026-07-20 | TWD 36.05 | -0.69% | TWD 36.30 | TWD 36.80 | TWD 35.25 | 82.23K |
| 2026-07-17 | TWD 36.30 | -6.92% | TWD 38.30 | TWD 38.35 | TWD 36.00 | 148.00K |
| 2026-07-16 | TWD 39.00 | 0.00% | TWD 39.20 | TWD 39.70 | TWD 38.90 | 46.02K |
| 2026-07-15 | TWD 39.00 | +1.04% | TWD 38.05 | TWD 40.55 | TWD 38.05 | 76.00K |
| 2026-07-14 | TWD 38.60 | -2.77% | TWD 39.70 | TWD 39.70 | TWD 37.70 | 154.01K |
| 2026-07-13 | TWD 39.70 | -5.02% | TWD 40.70 | TWD 41.00 | TWD 39.70 | 287.06K |
| 2026-07-10 | TWD 41.80 | 0.00% | TWD 41.80 | TWD 41.80 | TWD 41.80 | 0 |
| 2026-07-09 | TWD 41.80 | 0.00% | TWD 41.60 | TWD 42.35 | TWD 41.50 | 27.00K |
| 2026-07-08 | TWD 41.80 | -0.48% | TWD 41.70 | TWD 41.90 | TWD 41.35 | 52.01K |
| 2026-07-07 | TWD 42.00 | -2.44% | TWD 42.85 | TWD 43.00 | TWD 41.60 | 119.00K |
| 2026-07-06 | TWD 43.05 | -0.81% | TWD 43.75 | TWD 43.90 | TWD 42.85 | 61.10K |
| 2026-07-03 | TWD 43.40 | +0.81% | TWD 43.45 | TWD 43.75 | TWD 42.85 | 42.00K |
| 2026-07-02 | TWD 43.05 | +0.82% | TWD 41.35 | TWD 43.20 | TWD 41.30 | 147.01K |
| 2026-07-01 | TWD 42.70 | -3.72% | TWD 44.80 | TWD 44.80 | TWD 42.50 | 212.02K |
| 2026-06-30 | TWD 44.35 | +3.38% | TWD 43.30 | TWD 44.45 | TWD 43.05 | 98.00K |
| 2026-06-29 | TWD 42.90 | -3.81% | TWD 44.60 | TWD 44.70 | TWD 42.45 | 165.00K |
| 2026-06-26 | TWD 44.60 | -1.11% | TWD 45.10 | TWD 45.50 | TWD 43.75 | 190.00K |
| 2026-06-25 | TWD 45.10 | +0.56% | TWD 44.85 | TWD 45.90 | TWD 44.65 | 134.00K |
| 2026-06-24 | TWD 44.85 | -2.71% | TWD 45.90 | TWD 46.10 | TWD 44.40 | 210.00K |
| 2026-06-23 | TWD 46.10 | -1.18% | TWD 47.25 | TWD 47.25 | TWD 45.35 | 174.00K |
| 2026-06-22 | TWD 46.65 | -2.00% | TWD 47.60 | TWD 47.90 | TWD 46.55 | 201.00K |
| 2026-06-18 | TWD 47.60 | -0.63% | TWD 48.20 | TWD 48.75 | TWD 47.05 | 326.00K |
| 2026-06-17 | TWD 47.90 | +3.79% | TWD 46.15 | TWD 48.25 | TWD 46.15 | 707.02K |
| 2026-06-16 | TWD 46.15 | +3.01% | TWD 44.80 | TWD 49.10 | TWD 44.40 | 975.10K |
| 2026-06-15 | TWD 44.80 | +2.99% | TWD 43.65 | TWD 44.90 | TWD 43.60 | 129.03K |
| 2026-06-12 | TWD 43.50 | +0.58% | TWD 45.30 | TWD 45.30 | TWD 43.45 | 120.00K |
| 2026-06-11 | TWD 43.25 | -1.37% | TWD 44.30 | TWD 44.70 | TWD 42.70 | 216.00K |
| 2026-06-10 | TWD 43.85 | +1.74% | TWD 43.70 | TWD 46.10 | TWD 43.70 | 357.00K |
| 2026-06-09 | TWD 43.10 | +0.23% | TWD 43.00 | TWD 44.10 | TWD 42.20 | 268.29K |
| 2026-06-08 | TWD 43.00 | -4.97% | TWD 40.75 | TWD 43.00 | TWD 40.75 | 205.00K |
| 2026-06-05 | TWD 45.25 | -2.58% | TWD 45.75 | TWD 45.75 | TWD 44.30 | 299.09K |
| 2026-06-04 | TWD 46.45 | -0.64% | TWD 47.40 | TWD 47.40 | TWD 45.55 | 210.04K |
| 2026-06-03 | TWD 46.75 | +0.21% | TWD 46.60 | TWD 46.95 | TWD 45.55 | 408.00K |
| 2026-06-02 | TWD 46.65 | +6.63% | TWD 43.75 | TWD 46.65 | TWD 43.15 | 465.76K |
| 2026-06-01 | TWD 43.75 | +1.27% | TWD 43.20 | TWD 45.30 | TWD 43.00 | 412.06K |
| 2026-05-29 | TWD 43.20 | -1.82% | TWD 44.30 | TWD 44.65 | TWD 43.05 | 311.00K |
| 2026-05-28 | TWD 44.00 | -4.24% | TWD 46.50 | TWD 46.50 | TWD 44.00 | 377.01K |
| 2026-05-27 | TWD 45.95 | -1.29% | TWD 47.00 | TWD 47.10 | TWD 44.55 | 368.07K |
| 2026-05-26 | TWD 46.55 | +1.53% | TWD 46.30 | TWD 46.95 | TWD 44.40 | 613.40K |