Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taipei Exchange - Delayed Quote TWD

Kingray Technology Co., Ltd. (6787.TWO)

Compare

39.40

+0.20

+(0.51%)

At close: 2:59:53 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	39.15	40.80	39.00	39.40	39.40	318,685
Mar 4, 2025	40.25	40.25	37.90	39.70	39.70	1,031,635
Mar 3, 2025	41.00	41.35	39.90	40.05	40.05	538,641
Feb 27, 2025	41.85	42.15	40.85	41.25	41.25	550,766
Feb 26, 2025	42.30	42.35	41.70	42.10	42.10	232,618
Feb 25, 2025	42.85	42.85	42.05	42.35	42.35	495,370
Feb 24, 2025	43.10	43.65	42.65	43.00	43.00	393,327
Feb 21, 2025	43.10	43.20	42.75	43.00	43.00	180,019
Feb 20, 2025	43.65	43.65	42.50	42.80	42.80	288,530
Feb 19, 2025	44.55	44.60	43.00	43.65	43.65	423,881
Feb 18, 2025	44.55	44.70	44.20	44.35	44.35	281,980
Feb 17, 2025	43.70	44.75	43.45	44.55	44.55	359,499
Feb 14, 2025	43.45	44.00	43.30	43.60	43.60	178,069
Feb 13, 2025	42.50	44.05	42.25	43.60	43.60	395,967
Feb 12, 2025	43.90	44.10	42.35	42.50	42.50	732,655
Feb 11, 2025	43.90	44.35	43.35	43.90	43.90	329,230
Feb 10, 2025	44.85	45.00	42.80	43.65	43.65	417,760
Feb 7, 2025	44.85	45.70	44.50	45.15	45.15	230,094
Feb 6, 2025	45.10	45.65	44.45	44.95	44.95	220,330
Feb 5, 2025	45.05	46.00	44.65	45.10	45.10	205,325
Feb 4, 2025	44.35	45.15	44.35	44.70	44.70	168,556
Feb 3, 2025	46.00	46.00	43.80	44.90	44.90	411,959
Jan 22, 2025	45.80	47.45	45.80	46.70	46.70	324,564
Jan 21, 2025	46.15	46.20	45.05	45.65	45.65	192,112
Jan 20, 2025	46.15	46.40	44.65	46.40	46.40	322,757
Jan 17, 2025	47.95	48.45	45.70	46.60	46.60	314,535
Jan 16, 2025	45.20	48.20	44.75	48.15	48.15	565,495
Jan 15, 2025	44.70	45.50	44.05	44.95	44.95	175,507
Jan 14, 2025	43.65	45.00	43.65	44.45	44.45	291,847
Jan 13, 2025	46.35	46.70	43.35	43.95	43.95	914,346
Jan 10, 2025	46.95	47.80	46.15	46.60	46.60	378,191
Jan 9, 2025	47.95	49.25	46.55	47.10	47.10	425,352
Jan 8, 2025	48.80	49.20	47.40	47.65	47.65	531,808
Jan 7, 2025	50.40	52.00	48.15	48.60	48.60	880,116
Jan 6, 2025	47.35	50.70	47.35	50.40	50.40	1,814,172
Jan 3, 2025	46.85	49.15	46.85	47.65	47.65	609,494
Jan 2, 2025	47.00	48.20	46.15	46.95	46.95	482,124
Dec 31, 2024	45.15	48.00	44.35	47.20	47.20	474,307
Dec 30, 2024	46.10	46.10	44.30	44.95	44.95	460,346
Dec 27, 2024	49.00	49.40	45.00	46.10	46.10	716,966
Dec 26, 2024	44.80	49.55	44.00	47.30	47.30	959,489
Dec 25, 2024	45.45	45.55	44.00	44.25	44.25	418,149
Dec 24, 2024	45.00	46.95	45.00	45.05	45.05	403,574
Dec 23, 2024	44.15	45.25	44.00	45.05	45.05	315,049
Dec 20, 2024	44.15	46.05	44.00	44.35	44.35	268,865
Dec 19, 2024	45.00	45.00	43.40	44.10	44.10	235,745
Dec 18, 2024	46.80	47.00	44.60	45.20	45.20	306,531
Dec 17, 2024	44.10	47.35	44.05	46.00	46.00	337,664
Dec 16, 2024	43.85	46.65	43.85	45.05	45.05	468,154
Dec 13, 2024	43.95	44.00	42.95	43.50	43.50	262,180
Dec 12, 2024	45.25	45.75	44.20	44.55	44.55	441,255
Dec 11, 2024	46.20	46.50	44.90	45.25	45.25	503,141
Dec 10, 2024	48.20	48.40	46.20	47.25	47.25	267,576
Dec 9, 2024	48.00	49.70	46.95	47.95	47.95	660,441
Dec 6, 2024	48.30	48.35	47.40	47.70	47.70	309,231
Dec 5, 2024	48.60	49.90	47.85	48.20	48.20	327,142
Dec 4, 2024	50.50	51.40	48.05	49.20	49.20	461,170
Dec 3, 2024	49.70	52.70	44.40	50.20	50.20	1,618,892
Dec 2, 2024	45.55	46.25	44.60	44.75	44.75	501,867
Nov 29, 2024	46.60	46.60	44.85	45.85	45.85	540,796
Nov 28, 2024	46.95	47.80	46.25	46.50	46.50	364,802
Nov 27, 2024	48.80	49.15	46.00	46.20	46.20	666,396
Nov 26, 2024	47.35	50.70	46.95	48.80	48.80	800,309
Nov 25, 2024	43.95	47.80	43.35	47.10	47.10	664,179
Nov 22, 2024	41.60	46.00	41.40	43.45	43.45	577,006
Nov 21, 2024	43.10	43.10	40.70	41.45	41.45	1,138,304
Nov 20, 2024	42.80	45.15	42.20	43.10	43.10	780,484
Nov 19, 2024	45.15	45.35	44.85	45.15	45.15	256,584
Nov 18, 2024	47.00	47.55	43.75	44.35	44.35	1,035,836
Nov 15, 2024	48.30	48.30	47.15	47.15	47.15	761,198
Nov 14, 2024	48.35	48.75	47.75	47.75	47.75	461,720
Nov 13, 2024	47.75	49.20	45.50	48.40	48.40	814,206
Nov 12, 2024	47.80	48.45	47.75	48.15	48.15	357,362
Nov 11, 2024	49.05	50.10	47.55	47.95	47.95	724,821
Nov 8, 2024	50.40	52.40	49.35	50.00	50.00	733,094
Nov 7, 2024	50.30	52.20	49.85	50.30	50.30	315,790
Nov 6, 2024	50.50	50.90	49.80	50.00	50.00	274,885
Nov 5, 2024	50.50	52.00	49.85	50.60	50.60	256,133
Nov 4, 2024	51.80	52.10	49.05	50.60	50.60	347,776
Nov 1, 2024	50.00	52.80	49.35	51.80	51.80	433,782
Oct 30, 2024	52.70	52.70	49.95	50.30	50.30	561,338
Oct 29, 2024	53.20	53.90	51.80	52.00	52.00	318,506
Oct 28, 2024	54.20	55.00	52.60	53.30	53.30	458,295
Oct 25, 2024	53.60	55.10	53.30	54.00	54.00	269,697
Oct 24, 2024	54.00	55.60	53.10	53.30	53.30	266,137
Oct 23, 2024	54.50	54.80	53.00	53.20	53.20	472,188
Oct 22, 2024	55.60	55.80	54.70	55.10	55.10	188,057
Oct 21, 2024	54.50	56.80	54.50	55.80	55.80	451,539
Oct 18, 2024	55.00	55.80	53.80	54.30	54.30	453,615
Oct 17, 2024	56.10	57.70	54.90	55.70	55.70	269,570
Oct 16, 2024	54.30	57.20	53.40	56.10	56.10	460,556
Oct 15, 2024	55.00	55.30	53.80	54.70	54.70	413,357
Oct 14, 2024	56.80	58.00	54.30	54.90	54.90	674,471
Oct 11, 2024	58.80	58.80	56.10	56.70	56.70	842,783
Oct 9, 2024	58.60	61.40	57.90	58.70	58.70	542,560
Oct 8, 2024	60.20	60.20	57.80	58.60	58.60	748,550
Oct 7, 2024	59.60	63.20	59.60	60.30	60.30	1,339,858
Oct 4, 2024	56.80	62.00	56.80	60.20	60.20	1,577,075
Oct 1, 2024	57.00	58.00	56.30	57.20	57.20	483,060
Sep 30, 2024	57.10	57.50	55.50	57.00	57.00	492,588
Sep 27, 2024	56.50	58.20	56.50	57.50	57.50	1,057,041
Sep 26, 2024	54.80	56.30	53.80	56.10	56.10	608,494
Sep 25, 2024	55.50	56.90	54.80	55.10	55.10	490,336
Sep 24, 2024	55.20	58.00	55.20	56.20	56.20	662,231
Sep 23, 2024	55.00	55.70	54.40	55.30	55.30	711,266
Sep 20, 2024	52.30	54.90	51.50	54.70	54.70	624,363
Sep 19, 2024	53.30	54.30	51.40	52.30	52.30	727,973
Sep 18, 2024	54.40	56.70	53.40	54.00	54.00	812,245
Sep 16, 2024	51.60	54.20	51.50	54.20	54.20	745,958
Sep 13, 2024	51.70	51.70	50.10	51.50	51.50	460,355
Sep 12, 2024	49.50	52.20	49.50	51.10	51.10	557,096
Sep 11, 2024	49.50	51.20	48.60	49.50	49.50	499,910
Sep 10, 2024	51.20	53.60	49.30	50.00	50.00	816,621
Sep 9, 2024	51.30	54.70	48.70	52.20	52.20	1,039,867
Sep 6, 2024	57.40	57.40	53.40	53.90	53.90	1,194,033
Sep 5, 2024	57.50	62.20	57.20	57.80	57.80	1,198,361
Sep 4, 2024	57.30	60.20	53.50	57.70	57.70	1,887,067
Sep 3, 2024	51.40	58.80	50.90	58.10	58.10	2,489,260
Sep 2, 2024	49.20	51.90	48.85	51.60	51.60	1,385,354
Aug 30, 2024	48.60	50.30	48.00	49.15	49.15	753,289
Aug 29, 2024	47.40	48.65	46.50	48.00	48.00	446,025
Aug 28, 2024	48.50	48.95	47.00	47.50	47.50	344,164
Aug 27, 2024	48.00	48.95	47.85	48.45	48.45	327,138
Aug 26, 2024	49.20	50.40	47.80	48.25	48.25	554,766
Aug 23, 2024	48.35	49.20	47.05	48.30	48.30	319,881
Aug 22, 2024	50.40	51.00	47.60	49.40	49.40	680,379
Aug 21, 2024	48.00	50.70	46.85	50.20	50.20	1,166,100
Aug 20, 2024	43.80	47.95	43.75	47.35	47.35	779,205
Aug 19, 2024	46.45	46.45	41.85	43.90	43.90	1,076,611
Aug 16, 2024	45.95	47.30	45.70	46.15	46.15	547,405
Aug 15, 2024	47.80	47.80	45.40	45.65	45.65	1,024,801
Aug 14, 2024	49.00	49.45	46.70	47.50	47.50	1,073,607
Aug 13, 2024	50.90	51.00	48.00	49.00	49.00	1,042,017
Aug 12, 2024	50.10	51.60	49.90	51.10	51.10	663,519
Aug 9, 2024	51.20	53.40	51.20	52.60	52.60	432,016
Aug 8, 2024	52.50	53.10	50.10	50.50	50.50	638,853
Aug 7, 2024	50.70	54.90	50.00	54.00	54.00	759,586
Aug 6, 2024	52.20	55.30	41.70	50.90	50.90	2,489,147
Aug 5, 2024	61.65	61.75	51.18	51.57	51.57	2,556,846
Aug 2, 2024	60.59	63.98	58.16	61.85	61.85	1,875,826
Aug 1, 2024	57.49	58.45	57.29	57.78	57.78	888,425
Jul 31, 2024	57.49	58.36	56.61	57.29	57.29	534,630
Jul 30, 2024	56.61	58.16	56.42	57.29	57.29	706,635
Jul 29, 2024	56.42	61.07	55.84	56.71	56.71	1,282,217
Jul 26, 2024	55.80	59.00	52.00	57.90	57.90	1,195,366
Jul 23, 2024	57.00	59.50	55.10	55.80	55.80	1,392,191
Jul 22, 2024	61.60	62.80	54.00	56.40	56.40	3,350,625
Jul 19, 2024	65.60	68.60	61.00	62.00	62.00	1,825,812
Jul 18, 2024	64.00	69.30	60.00	66.20	66.20	1,433,749
Jul 17, 2024	70.30	72.60	63.80	65.20	65.20	3,428,576
Jul 16, 2024	65.00	72.70	64.00	69.30	69.30	2,870,529
Jul 15, 2024	62.80	65.30	61.80	64.70	64.70	2,061,526
Jul 12, 2024	63.50	65.30	59.40	63.20	63.20	2,505,769
Jul 11, 2024	55.20	64.00	53.00	62.90	62.90	3,226,712
Jul 10, 2024	65.30	66.00	49.65	54.00	54.00	7,280,301
Jul 9, 2024	73.50	83.10	59.50	69.60	69.60	6,481,119
Jul 8, 2024	52.20	73.00	51.00	72.30	72.30	7,391,012
Jul 5, 2024	45.15	51.00	45.15	50.20	50.20	4,937,226
Jul 4, 2024	40.90	46.00	40.20	45.15	45.15	5,185,613
Jul 3, 2024	33.80	40.20	33.80	39.60	39.60	5,433,573
Jul 2, 2024	31.75	34.00	31.45	33.55	33.55	3,095,556
Jul 1, 2024	31.00	32.40	30.80	31.40	31.40	2,524,503
Jun 28, 2024	29.00	32.20	28.90	30.30	30.30	4,543,981
Jun 27, 2024	29.00	30.15	28.40	28.85	28.85	3,025,121
Jun 26, 2024	29.35	30.00	28.35	28.75	28.75	2,359,216
Jun 25, 2024	25.15	30.70	25.15	29.25	29.25	4,740,633
Jun 24, 2024	24.10	26.10	24.05	25.10	25.10	1,607,362
Jun 21, 2024	24.45	24.45	23.90	24.20	24.20	408,028
Jun 20, 2024	24.20	24.70	23.60	24.60	24.60	723,294
Jun 19, 2024	24.45	25.00	23.90	24.00	24.00	1,284,615
Jun 18, 2024	23.40	24.80	23.15	24.10	24.10	2,296,387
Jun 17, 2024	22.70	24.00	22.60	23.10	23.10	2,073,788
Jun 14, 2024	22.30	22.65	22.20	22.55	22.55	944,567
Jun 13, 2024	21.95	22.90	21.70	22.25	22.25	479,569
Jun 12, 2024	21.70	22.00	21.60	21.80	21.80	335,860
Jun 11, 2024	21.45	22.00	21.25	21.55	21.55	367,508
Jun 7, 2024	21.20	21.40	20.90	21.30	21.30	358,403
Jun 6, 2024	22.00	22.35	21.05	21.30	21.30	597,833
Jun 5, 2024	22.00	22.60	21.90	22.10	22.10	565,638
Jun 4, 2024	22.85	22.95	21.80	21.90	21.90	890,604
Jun 3, 2024	22.00	23.10	21.80	22.80	22.80	1,596,762
May 31, 2024	21.05	22.90	21.05	22.00	22.00	1,355,058
May 30, 2024	22.05	22.10	20.90	21.15	21.15	1,012,491
May 29, 2024	22.00	23.20	21.55	21.85	21.85	2,475,283
May 28, 2024	20.20	21.25	19.90	21.10	21.10	2,121,921
May 27, 2024	18.65	20.40	18.50	20.05	20.05	1,540,569
May 24, 2024	18.45	19.50	18.45	18.70	18.70	381,872
May 23, 2024	17.90	18.95	17.90	18.60	18.60	386,060
May 22, 2024	18.05	18.15	17.70	18.05	18.05	384,520
May 21, 2024	18.40	18.45	17.85	18.05	18.05	273,972
May 20, 2024	18.45	18.45	18.00	18.40	18.40	377,859
May 17, 2024	18.95	18.95	18.25	18.50	18.50	177,716
May 16, 2024	18.40	19.40	18.10	18.85	18.85	526,779
May 15, 2024	18.40	18.50	18.15	18.40	18.40	227,777
May 14, 2024	18.45	18.75	18.10	18.50	18.50	192,038
May 13, 2024	18.95	19.25	18.05	18.60	18.60	360,448
May 10, 2024	19.05	19.85	18.70	18.95	18.95	363,472
May 9, 2024	18.05	19.30	18.05	18.65	18.65	501,100
May 8, 2024	17.90	18.10	17.70	18.00	18.00	63,009
May 7, 2024	17.90	18.15	17.75	17.90	17.90	179,841
May 6, 2024	18.30	18.55	17.85	18.05	18.05	145,746
May 3, 2024	18.20	18.70	18.10	18.20	18.20	203,244
May 2, 2024	18.40	18.80	18.00	18.55	18.55	96,901
Apr 30, 2024	18.60	18.85	18.30	18.40	18.40	150,733
Apr 29, 2024	18.40	19.45	18.40	18.60	18.60	200,010
Apr 26, 2024	18.00	19.40	17.80	18.70	18.70	335,366
Apr 25, 2024	18.45	18.45	17.80	17.90	17.90	226,784
Apr 24, 2024	17.70	18.95	17.70	18.45	18.45	446,576
Apr 23, 2024	17.40	18.80	16.60	17.95	17.95	770,126
Apr 22, 2024	18.45	18.50	16.90	17.40	17.40	1,077,653
Apr 19, 2024	19.95	20.00	18.30	18.40	18.40	1,110,709
Apr 18, 2024	19.95	20.10	19.35	19.35	19.35	359,692
Apr 17, 2024	19.75	20.20	19.65	20.05	20.05	232,243
Apr 16, 2024	20.10	20.15	19.40	19.50	19.50	602,482
Apr 15, 2024	20.75	21.10	19.40	20.05	20.05	921,967
Apr 12, 2024	21.00	21.35	20.60	20.85	20.85	444,117
Apr 11, 2024	21.65	22.15	20.90	21.05	21.05	1,162,771
Apr 10, 2024	21.80	22.10	21.40	21.90	21.90	485,562
Apr 9, 2024	22.05	22.30	21.25	22.00	22.00	1,051,433
Apr 8, 2024	21.00	23.00	21.00	21.65	21.65	1,751,105
Apr 3, 2024	21.15	21.20	20.70	20.75	20.75	293,711
Apr 2, 2024	21.10	21.55	20.80	20.85	20.85	380,358
Apr 1, 2024	20.20	21.55	20.20	21.10	21.10	717,631
Mar 29, 2024	20.30	21.00	20.00	20.40	20.40	348,180
Mar 28, 2024	20.05	21.55	20.00	20.40	20.40	916,961
Mar 27, 2024	19.40	20.20	19.40	19.85	19.85	565,705
Mar 26, 2024	20.45	20.45	20.45	20.45	20.45	-
Mar 25, 2024	20.95	21.20	20.35	20.45	20.45	809,896
Mar 22, 2024	21.35	21.65	20.45	20.65	20.65	940,965
Mar 21, 2024	21.45	22.80	20.75	20.90	20.90	904,403
Mar 20, 2024	21.50	21.55	20.35	20.60	20.60	740,052
Mar 19, 2024	20.60	22.10	19.70	21.25	21.25	2,394,790
Mar 18, 2024	18.50	18.50	18.50	18.50	18.50	-
Mar 15, 2024	18.20	19.05	18.00	18.50	18.50	839,570
Mar 14, 2024	17.45	18.50	17.45	17.90	17.90	453,726
Mar 13, 2024	18.15	18.70	17.25	17.25	17.25	1,382,626
Mar 12, 2024	19.10	19.30	18.00	18.35	18.35	1,379,267
Mar 11, 2024	19.15	20.30	17.15	19.05	19.05	2,607,373
Mar 8, 2024	16.90	18.90	16.90	18.60	18.60	3,100,404
Mar 7, 2024	15.55	17.80	15.00	17.60	17.60	2,379,567
Mar 6, 2024	15.30	15.65	15.00	15.15	15.15	525,880
Mar 5, 2024	15.75	15.85	15.00	15.15	15.15	374,399

5246.TWO ProbeLeader Co., Ltd.

24.10

+0.42%

6682.TWO Hua Hsu Silicon Materials Co., Ltd.

10.30

-2.37%

6826.TWO Taiwan Puritic Corp.

205.50

0.00%

3467.TWO Forcera Materials Co., Ltd.

72.00

-6.86%

7770.TWO ZEITEC

91.20

+3.64%

6920.TWO Phoenix Pioneer technology Co., Ltd.

13.15

0.00%

4760.TWO Ample Electronic Technology Co.,Ltd.

123.50

+5.11%

8098.TWO DURATEK

402.00

-0.37%

3444.TWO Niching Industrial Corporation

71.20

+0.99%

6735.TWO AMIDA Technology, Inc.

57.30

-0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kingray Technology Co., Ltd. (6787.TWO)

Related Tickers