Taipei Exchange - Delayed Quote TWD

King Polytechnic Engineering Co., Ltd. (6122.TWO)

51.40

+0.20

+(0.39%)

At close: January 22 at 1:30:15 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	51.40	51.50	50.90	51.40	51.40	132,000
Jan 21, 2025	51.20	51.30	50.90	51.20	51.20	136,000
Jan 20, 2025	51.70	51.70	50.60	51.20	51.20	386,000
Jan 17, 2025	49.40	49.70	49.20	49.50	49.50	104,000
Jan 16, 2025	49.00	49.60	49.00	49.40	49.40	121,000
Jan 15, 2025	49.00	49.40	48.60	48.60	48.60	156,000
Jan 14, 2025	48.30	48.95	48.30	48.85	48.85	306,000
Jan 13, 2025	50.90	50.90	48.90	48.90	48.90	448,000
Jan 10, 2025	51.80	51.80	50.60	50.90	50.90	231,000
Jan 9, 2025	52.00	52.00	51.00	51.40	51.40	153,000
Jan 8, 2025	52.10	52.30	51.50	52.00	52.00	196,000
Jan 7, 2025	50.80	52.00	50.40	52.00	52.00	214,000
Jan 6, 2025	50.00	50.80	50.00	50.80	50.80	154,000
Jan 3, 2025	50.50	50.70	49.75	49.80	49.80	138,000
Jan 2, 2025	50.10	50.40	49.95	49.95	49.95	183,000
Dec 31, 2024	50.70	50.70	50.00	50.20	50.20	70,000
Dec 30, 2024	51.50	51.50	50.50	50.50	50.50	154,000
Dec 27, 2024	51.60	51.90	51.50	51.50	51.50	122,000
Dec 26, 2024	51.80	51.90	51.30	51.90	51.90	121,000
Dec 25, 2024	51.30	51.90	51.30	51.90	51.90	141,000
Dec 24, 2024	52.20	52.20	51.40	51.90	51.90	212,000
Dec 23, 2024	52.00	52.40	51.80	52.20	52.20	101,000
Dec 20, 2024	52.10	52.10	51.50	52.00	52.00	281,000
Dec 19, 2024	51.40	51.90	50.70	51.90	51.90	203,000
Dec 18, 2024	52.10	52.20	51.50	51.50	51.50	225,000
Dec 17, 2024	51.60	52.10	51.60	52.10	52.10	154,000
Dec 16, 2024	51.70	52.50	51.30	51.80	51.80	310,000
Dec 13, 2024	52.00	52.00	51.00	51.20	51.20	313,000
Dec 12, 2024	52.00	52.40	51.50	52.40	52.40	121,000
Dec 11, 2024	51.10	51.90	51.10	51.90	51.90	232,000
Dec 10, 2024	52.50	52.50	51.00	51.50	51.50	319,000
Dec 9, 2024	53.00	53.00	52.60	52.90	52.90	241,000
Dec 6, 2024	52.90	53.10	52.60	53.00	53.00	412,000
Dec 5, 2024	52.70	52.80	52.20	52.70	52.70	399,000
Dec 4, 2024	51.40	52.40	51.10	52.40	52.40	506,000
Dec 3, 2024	51.40	51.50	50.70	51.50	51.50	313,000
Dec 2, 2024	50.40	51.20	50.30	51.20	51.20	243,000
Nov 29, 2024	48.80	50.50	48.65	50.50	50.50	216,000
Nov 28, 2024	48.75	49.60	48.55	48.95	48.95	280,000
Nov 27, 2024	50.60	50.60	49.30	49.30	49.30	292,000
Nov 26, 2024	50.40	50.90	50.00	50.90	50.90	197,000
Nov 25, 2024	50.30	50.50	49.85	50.50	50.50	303,000
Nov 22, 2024	48.80	49.75	48.80	49.75	49.75	222,000
Nov 21, 2024	48.20	48.95	48.20	48.80	48.80	124,000
Nov 20, 2024	49.55	49.55	48.45	48.45	48.45	227,107
Nov 19, 2024	48.65	49.30	48.45	49.30	49.30	154,000
Nov 18, 2024	49.30	49.30	48.35	48.45	48.45	297,000
Nov 15, 2024	48.30	48.80	48.30	48.50	48.50	147,000
Nov 14, 2024	49.30	49.30	48.05	48.05	48.05	239,000
Nov 13, 2024	48.80	48.90	48.60	48.65	48.65	160,000
Nov 12, 2024	49.75	49.85	48.75	48.80	48.80	485,000
Nov 11, 2024	50.00	50.50	49.20	49.75	49.75	586,000
Nov 8, 2024	52.50	52.50	51.50	51.60	51.60	215,000
Nov 7, 2024	52.20	52.40	51.80	52.30	52.30	241,000
Nov 6, 2024	52.40	52.70	51.50	52.20	52.20	343,000
Nov 5, 2024	52.20	52.80	51.50	51.60	51.60	403,000
Nov 4, 2024	52.90	53.20	52.50	53.00	53.00	250,000
Nov 1, 2024	52.50	52.80	51.70	52.80	52.80	174,000
Oct 30, 2024	53.30	53.30	52.00	52.30	52.30	368,000
Oct 29, 2024	53.20	53.20	51.90	52.70	52.70	228,000
Oct 28, 2024	52.50	52.50	52.00	52.20	52.20	208,000
Oct 25, 2024	53.80	53.80	52.60	52.60	52.60	429,000
Oct 24, 2024	53.50	53.60	53.10	53.60	53.60	416,000
Oct 23, 2024	52.80	53.30	52.60	53.30	53.30	360,000
Oct 22, 2024	52.30	52.60	52.00	52.60	52.60	369,000
Oct 21, 2024	51.90	52.30	51.10	52.30	52.30	353,000
Oct 18, 2024	51.90	51.90	51.00	51.50	51.50	307,000
Oct 17, 2024	50.70	51.00	50.40	51.00	51.00	162,000
Oct 16, 2024	50.90	50.90	50.20	50.30	50.30	238,000
Oct 15, 2024	51.50	51.80	50.90	50.90	50.90	219,000
Oct 14, 2024	51.80	52.20	51.20	51.40	51.40	313,000
Oct 11, 2024	50.70	53.40	50.50	51.70	51.70	1,584,000
Oct 9, 2024	50.70	50.70	49.75	49.75	49.75	381,000
Oct 8, 2024	50.90	50.90	49.80	49.95	49.95	296,000
Oct 7, 2024	50.90	51.10	50.20	50.40	50.40	204,000
Oct 4, 2024	50.40	50.90	50.30	50.60	50.60	219,000
Oct 1, 2024	50.40	50.60	50.10	50.60	50.60	145,000
Sep 30, 2024	50.80	50.90	50.20	50.50	50.50	177,000
Sep 27, 2024	50.60	51.20	50.30	50.80	50.80	329,000
Sep 26, 2024	51.90	51.90	50.60	51.00	51.00	418,000
Sep 25, 2024	50.90	50.90	50.30	50.90	50.90	243,000
Sep 24, 2024	50.30	50.30	49.50	50.00	50.00	229,000
Sep 23, 2024	49.65	49.90	49.60	49.60	49.60	300,000
Sep 20, 2024	49.80	49.85	48.70	49.85	49.85	524,000
Sep 19, 2024	48.20	48.90	48.00	48.90	48.90	254,000
Sep 18, 2024	49.00	49.25	48.10	48.20	48.20	440,000
Sep 16, 2024	48.65	48.80	48.30	48.45	48.45	459,000
Sep 13, 2024	48.70	49.25	48.45	48.80	48.80	363,000
Sep 12, 2024	48.80	48.95	48.35	48.80	48.80	305,000
Sep 11, 2024	50.00	50.10	47.95	48.35	48.35	1,343,000
Sep 10, 2024	53.80	53.80	51.70	51.70	51.70	290,000
Sep 9, 2024	52.00	53.30	52.00	53.30	53.30	181,000
Sep 6, 2024	53.50	53.50	52.80	53.40	53.40	132,000
Sep 5, 2024	53.50	54.00	52.30	52.90	52.90	359,000
Sep 4, 2024	54.00	54.10	51.90	53.10	53.10	452,000
Sep 3, 2024	55.80	55.80	55.10	55.10	55.10	247,000
Sep 2, 2024	55.70	55.80	55.40	55.70	55.70	180,000
Aug 30, 2024	55.90	55.90	55.30	55.60	55.60	221,000
Aug 29, 2024	55.50	55.80	55.20	55.30	55.30	272,000
Aug 28, 2024	56.20	56.20	55.50	56.00	56.00	333,000
Aug 27, 2024	56.50	56.50	55.90	56.00	56.00	345,000
Aug 26, 2024	55.60	56.10	55.20	56.00	56.00	528,000
Aug 23, 2024	54.20	55.10	53.90	55.10	55.10	564,000
Aug 22, 2024	55.40	55.50	54.40	54.60	54.60	445,000
Aug 21, 2024	54.70	55.90	54.20	54.60	54.60	611,000
Aug 20, 2024	3.20 Dividend
Aug 20, 2024	54.70	55.30	54.20	54.70	54.70	1,348,000
Aug 20, 2024	1050:1000 Stock Splits
Aug 19, 2024	57.62	58.00	57.14	57.62	54.42	1,820,700
Aug 16, 2024	59.60	60.40	59.30	60.10	56.76	1,094,000
Aug 15, 2024	56.57	57.24	56.00	56.38	53.25	847,350
Aug 14, 2024	57.90	57.90	56.29	56.38	53.25	951,300
Aug 13, 2024	57.71	57.90	56.67	57.33	54.15	913,500
Aug 12, 2024	58.19	58.29	57.14	57.90	54.69	1,391,250
Aug 9, 2024	57.90	58.00	56.67	56.95	53.79	1,909,950
Aug 8, 2024	56.67	58.00	55.90	57.05	53.88	2,312,100
Aug 7, 2024	53.43	57.33	53.43	56.86	53.70	3,237,150
Aug 6, 2024	50.76	53.81	47.90	52.29	49.38	2,922,150
Aug 5, 2024	54.95	54.95	48.86	48.95	46.23	1,307,250
Aug 2, 2024	52.67	56.00	52.38	54.29	51.27	1,361,850
Aug 1, 2024	52.48	53.14	52.48	53.05	50.10	216,300
Jul 31, 2024	51.33	52.38	51.33	52.00	49.11	139,650
Jul 30, 2024	51.81	52.00	50.95	51.90	49.02	358,050
Jul 29, 2024	53.14	53.14	51.81	51.81	48.93	329,700
Jul 26, 2024	51.52	52.86	51.52	52.67	49.74	214,200
Jul 23, 2024	52.29	52.95	52.19	52.67	49.74	214,200
Jul 22, 2024	53.43	53.62	51.33	51.81	48.93	664,650
Jul 19, 2024	55.33	55.33	53.81	53.81	50.82	557,550
Jul 18, 2024	55.24	55.90	54.67	55.14	52.08	733,950
Jul 17, 2024	54.95	56.48	54.95	55.52	52.44	1,065,750
Jul 16, 2024	53.81	55.05	53.81	54.95	51.90	484,050
Jul 15, 2024	54.38	54.38	53.62	53.62	50.64	340,200
Jul 12, 2024	53.62	54.10	53.52	53.81	50.82	271,950
Jul 11, 2024	55.05	55.05	53.90	53.90	50.91	477,750
Jul 10, 2024	54.67	55.05	54.10	54.38	51.36	404,250
Jul 9, 2024	55.81	55.81	54.38	54.67	51.63	773,850
Jul 8, 2024	56.00	56.95	55.71	55.81	52.71	1,521,450
Jul 5, 2024	55.43	55.90	55.14	55.62	52.53	384,300
Jul 4, 2024	55.43	56.10	54.86	55.14	52.08	420,000
Jul 3, 2024	55.14	55.62	54.95	55.33	52.26	500,850
Jul 2, 2024	54.10	55.24	53.90	55.24	52.17	604,800
Jul 1, 2024	53.43	54.19	53.14	53.90	50.91	504,000
Jun 28, 2024	53.62	54.00	53.62	53.71	50.73	178,500
Jun 27, 2024	54.19	54.19	53.52	53.52	50.55	361,200
Jun 26, 2024	54.57	54.76	54.10	54.19	51.18	200,550
Jun 25, 2024	54.10	54.48	53.33	54.29	51.27	292,950
Jun 24, 2024	54.10	54.29	53.43	53.90	50.91	435,750
Jun 21, 2024	54.48	54.48	54.00	54.10	51.09	519,750
Jun 20, 2024	54.57	54.95	54.48	54.67	51.63	252,000
Jun 19, 2024	54.57	54.95	54.48	54.48	51.45	337,050
Jun 18, 2024	54.76	55.05	54.48	54.57	51.54	291,900
Jun 17, 2024	54.48	54.76	54.00	54.57	51.54	468,300
Jun 14, 2024	54.29	54.38	53.90	54.10	51.09	390,600
Jun 13, 2024	52.48	54.38	52.48	54.10	51.09	644,700
Jun 12, 2024	53.81	53.81	52.29	52.48	49.56	1,025,850
Jun 11, 2024	55.14	55.14	53.52	53.62	50.64	1,757,700
Jun 7, 2024	55.90	56.67	55.81	56.57	53.43	511,350
Jun 6, 2024	55.81	56.19	55.33	55.71	52.62	462,000
Jun 5, 2024	56.38	56.38	55.62	55.81	52.71	239,400
Jun 4, 2024	56.00	56.48	55.81	55.90	52.80	412,650
Jun 3, 2024	56.48	56.57	55.81	55.90	52.80	489,300
May 31, 2024	56.67	56.67	56.19	56.19	53.07	374,850
May 30, 2024	56.76	57.14	55.90	56.19	53.07	421,050
May 29, 2024	57.52	57.52	56.57	56.76	53.61	580,650
May 28, 2024	56.76	57.33	56.57	57.24	54.06	596,400
May 27, 2024	56.19	56.86	56.10	56.38	53.25	619,500
May 24, 2024	56.38	56.48	55.43	56.19	53.07	508,200
May 23, 2024	56.29	57.52	56.19	56.38	53.25	1,546,650
May 22, 2024	55.52	56.29	55.24	55.52	52.44	1,085,700
May 21, 2024	56.29	56.57	55.24	55.24	52.17	1,842,750
May 20, 2024	57.14	57.14	56.00	56.29	53.16	665,700
May 17, 2024	57.52	57.52	56.48	56.48	53.34	739,200
May 16, 2024	57.24	57.71	57.14	57.14	53.97	533,400
May 15, 2024	57.71	58.57	57.14	57.24	54.06	677,250
May 14, 2024	56.95	57.43	56.86	57.14	53.97	338,100
May 13, 2024	58.38	58.38	56.67	56.86	53.70	1,089,900
May 10, 2024	58.48	58.67	57.62	58.19	54.96	878,850
May 9, 2024	59.43	59.71	58.29	58.57	55.32	789,600
May 8, 2024	59.52	60.48	59.05	59.33	56.04	977,550
May 7, 2024	58.10	60.76	58.10	59.81	56.49	2,229,150
May 6, 2024	57.52	57.81	56.86	57.62	54.42	799,050
May 3, 2024	57.81	57.81	56.57	57.24	54.06	770,700
May 2, 2024	57.62	57.81	57.05	57.05	53.88	938,700
Apr 30, 2024	58.00	58.57	57.33	57.71	54.51	1,008,000
Apr 29, 2024	56.19	58.00	55.52	57.81	54.60	1,398,600
Apr 26, 2024	56.10	56.38	55.71	55.81	52.71	648,900
Apr 25, 2024	56.86	56.86	55.62	55.71	52.62	1,131,900
Apr 24, 2024	56.95	57.33	56.67	56.86	53.70	1,002,750
Apr 23, 2024	56.48	57.71	56.00	56.38	53.25	1,187,550
Apr 22, 2024	59.81	59.81	55.33	56.48	53.34	2,095,800
Apr 19, 2024	61.24	61.24	57.90	59.33	56.04	1,327,200
Apr 18, 2024	59.62	61.43	59.62	60.57	57.21	662,550
Apr 17, 2024	60.67	61.81	60.67	60.95	57.57	607,950
Apr 16, 2024	61.90	61.90	59.90	60.10	56.76	1,246,350
Apr 15, 2024	62.19	62.38	61.43	61.90	58.47	1,135,050
Apr 12, 2024	60.67	62.48	60.38	61.90	58.47	1,720,950
Apr 11, 2024	59.81	60.48	57.71	60.29	56.94	4,309,200
Apr 10, 2024	63.81	64.57	63.24	63.43	59.91	1,524,600
Apr 9, 2024	63.90	64.10	63.24	63.33	59.82	2,653,350
Apr 8, 2024	65.24	66.19	64.00	64.19	60.63	4,923,450
Apr 3, 2024	67.33	67.33	65.81	66.19	62.51	3,914,400
Apr 2, 2024	66.95	68.48	66.29	67.24	63.50	5,006,400
Apr 1, 2024	66.48	67.43	65.81	66.29	62.60	2,236,500
Mar 29, 2024	67.05	67.05	65.62	65.81	62.15	1,135,050
Mar 28, 2024	67.43	68.10	66.57	66.57	62.87	2,295,300
Mar 27, 2024	64.95	68.29	64.67	67.43	63.68	3,803,100
Mar 26, 2024	67.81	68.00	64.57	64.67	61.08	3,771,600
Mar 25, 2024	66.76	66.76	66.76	66.76	63.05	-
Mar 22, 2024	66.48	67.33	65.62	66.76	63.05	3,261,300
Mar 21, 2024	67.24	67.24	65.52	66.00	62.33	2,124,150
Mar 20, 2024	65.62	65.62	65.62	65.62	61.97	-
Mar 19, 2024	65.52	66.86	65.43	65.62	61.97	2,318,400
Mar 18, 2024	64.38	65.71	64.29	64.95	61.35	2,013,900
Mar 15, 2024	67.24	67.52	64.00	64.00	60.45	4,028,850
Mar 14, 2024	67.52	69.90	65.14	67.24	63.50	6,447,000
Mar 13, 2024	69.52	70.29	66.76	67.62	63.86	7,521,150
Mar 12, 2024	61.90	65.81	60.57	65.24	61.61	3,741,150
Mar 11, 2024	62.38	63.24	61.43	62.48	59.01	1,737,750
Mar 8, 2024	65.81	66.19	61.62	61.71	58.29	5,057,850
Mar 7, 2024	66.00	66.67	63.90	65.33	61.70	4,615,800
Mar 6, 2024	67.62	68.00	66.00	66.00	62.33	3,163,650
Mar 5, 2024	68.19	68.29	65.81	67.14	63.41	3,726,450
Mar 4, 2024	66.10	70.10	66.10	67.52	63.77	7,251,300
Mar 1, 2024	65.05	68.10	63.81	65.71	62.06	7,250,250
Feb 29, 2024	64.38	65.81	63.62	64.00	60.45	3,589,950
Feb 27, 2024	64.95	65.71	62.95	64.57	60.99	7,629,300
Feb 26, 2024	59.52	65.24	59.52	64.48	60.90	9,445,800
Feb 23, 2024	59.05	59.52	58.10	59.52	56.22	2,005,500
Feb 22, 2024	60.10	60.19	58.57	58.67	55.41	2,906,400
Feb 21, 2024	56.38	60.38	56.10	59.33	56.04	5,786,550
Feb 20, 2024	56.67	57.43	55.24	55.71	52.62	1,865,850
Feb 19, 2024	56.48	56.57	55.43	56.38	53.25	1,357,650
Feb 16, 2024	54.95	56.10	54.76	56.00	52.89	1,449,000
Feb 15, 2024	54.76	55.52	52.29	54.86	51.81	4,103,400
Feb 5, 2024	57.81	57.81	56.00	56.19	53.07	2,355,150
Feb 2, 2024	57.90	58.19	56.95	57.43	54.24	1,179,150
Feb 1, 2024	58.57	58.86	57.62	57.62	54.42	1,225,350
Jan 31, 2024	60.00	60.00	58.57	58.57	55.32	1,239,000
Jan 30, 2024	58.76	59.90	58.67	59.43	56.13	1,883,700
Jan 29, 2024	58.48	59.24	57.81	58.76	55.50	959,700
Jan 26, 2024	58.10	58.67	57.52	58.19	54.96	718,200
Jan 25, 2024	59.24	59.33	58.00	58.00	54.78	1,122,450
Jan 24, 2024	58.76	59.81	58.67	58.95	55.68	958,650
Jan 23, 2024	58.57	59.24	58.00	58.67	55.41	1,586,550
Jan 22, 2024	57.43	58.57	56.86	58.38	55.14	1,561,350

3018.TW Lung Ming Green Energy Technology Engineering Co., Ltd.

28.90

+3.58%

6903.TWO Jiu Han System Technology Co., Ltd.

128.00

+0.79%

4550.TWO Chang Jia M&E Engineering Corp.

29.70

0.00%

3052.TW Apex Science & Engineering Corp.

11.15

0.00%

6691.TW Yankey Engineering Co., Ltd.

476.50

-2.85%

6139.TW L&K Engineering Co., Ltd.

250.00

+3.73%

2072.TWO Century Wind Power Co., Ltd.

265.00

+11.11%

9933.TW CTCI Corporation

39.60

+0.25%

9906.TW Hsin Ba Ba Corporation

110.00

+2.33%

2404.TW United Integrated Services Co., Ltd.

512.00

-0.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

King Polytechnic Engineering Co., Ltd. (6122.TWO)

Related Tickers