Taipei Exchange - Delayed Quote TWD

King's Metal Fiber Technologies Co., Ltd. (6832.TWO)

50.00

-0.70

(-1.38%)

At close: January 20 at 1:38:07 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	50.70	50.70	50.00	50.00	50.00	2,001
Jan 17, 2025	48.35	50.70	48.35	50.70	50.70	211
Jan 16, 2025	49.80	49.80	49.80	49.80	49.80	1,000
Jan 15, 2025	50.70	50.70	50.70	50.70	50.70	1
Jan 14, 2025	50.70	50.70	48.35	50.70	50.70	13,862
Jan 13, 2025	50.70	50.70	48.35	48.35	48.35	150
Jan 10, 2025	50.70	50.70	48.35	48.35	48.35	3,001
Jan 9, 2025	50.70	50.70	48.35	48.35	48.35	5,001
Jan 8, 2025	48.35	48.35	48.35	48.35	48.35	1,500
Jan 7, 2025	50.70	50.70	50.70	50.70	50.70	-
Jan 6, 2025	50.70	50.70	50.70	50.70	50.70	-
Jan 3, 2025	50.70	50.70	50.70	50.70	50.70	200
Jan 2, 2025	50.70	50.70	50.70	50.70	50.70	2,001
Dec 31, 2024	50.70	50.70	50.70	50.70	50.70	101
Dec 30, 2024	49.90	51.00	49.85	49.95	49.95	21,018
Dec 27, 2024	50.10	51.70	49.40	49.40	49.40	11,512
Dec 26, 2024	50.10	51.70	50.10	51.70	51.70	2,001
Dec 25, 2024	51.70	51.70	50.00	51.50	51.50	7,022
Dec 24, 2024	52.00	52.00	50.10	50.10	50.10	5,027
Dec 23, 2024	52.00	52.00	50.10	52.00	52.00	3,402
Dec 20, 2024	51.90	51.90	51.90	51.90	51.90	5,000
Dec 19, 2024	50.10	50.10	50.10	50.10	50.10	1,500
Dec 18, 2024	51.90	51.90	51.90	51.90	51.90	2,001
Dec 17, 2024	51.20	53.50	51.00	51.00	51.00	7,101
Dec 16, 2024	50.00	51.20	50.00	50.10	50.10	9,846
Dec 13, 2024	50.00	51.00	50.00	51.00	51.00	2,350
Dec 12, 2024	50.80	51.00	49.90	50.00	50.00	29,097
Dec 11, 2024	50.60	52.20	50.60	50.80	50.80	4,841
Dec 10, 2024	51.30	53.50	51.10	52.20	52.20	13,377
Dec 9, 2024	53.50	53.50	51.30	53.50	53.50	1,011
Dec 6, 2024	53.50	53.50	51.30	51.30	51.30	4,010
Dec 5, 2024	51.30	53.50	51.30	53.50	53.50	211
Dec 4, 2024	52.60	52.60	52.60	52.60	52.60	-
Dec 3, 2024	52.60	53.40	52.60	52.60	52.60	7,150
Dec 2, 2024	51.40	53.50	51.00	52.50	52.50	32,452
Nov 29, 2024	51.00	51.40	50.40	50.40	50.40	610
Nov 28, 2024	50.40	51.20	50.40	50.50	50.50	12,051
Nov 27, 2024	52.90	52.90	52.90	52.90	52.90	100
Nov 26, 2024	50.50	52.90	50.50	52.90	52.90	1,001
Nov 25, 2024	52.90	52.90	52.90	52.90	52.90	210
Nov 22, 2024	52.90	52.90	52.90	52.90	52.90	230
Nov 21, 2024	52.20	52.20	52.20	52.20	52.20	-
Nov 20, 2024	52.20	52.20	52.20	52.20	52.20	-
Nov 19, 2024	52.20	52.20	52.20	52.20	52.20	-
Nov 18, 2024	52.30	52.30	52.20	52.20	52.20	3,100
Nov 15, 2024	52.10	54.40	52.00	54.40	54.40	7,212
Nov 14, 2024	52.10	54.40	52.10	52.10	52.10	2,202
Nov 13, 2024	52.10	54.40	52.10	54.40	54.40	9,003
Nov 12, 2024	52.10	54.20	52.10	54.20	54.20	1,001
Nov 11, 2024	54.40	54.40	52.10	54.40	54.40	2,203
Nov 8, 2024	52.60	54.40	52.50	54.00	54.00	27,920
Nov 7, 2024	52.60	52.60	52.00	52.60	52.60	6,201
Nov 6, 2024	52.60	52.60	51.40	51.40	51.40	3,040
Nov 5, 2024	52.60	52.60	51.40	51.40	51.40	1,375
Nov 4, 2024	51.40	51.40	51.40	51.40	51.40	1,352
Nov 1, 2024	52.60	52.60	52.00	52.00	52.00	5,600
Oct 30, 2024	51.40	52.00	51.40	51.40	51.40	1,735
Oct 29, 2024	51.40	51.60	51.40	51.40	51.40	6,010
Oct 28, 2024	51.40	51.40	51.40	51.40	51.40	2,375
Oct 25, 2024	51.40	51.40	51.40	51.40	51.40	230
Oct 24, 2024	52.60	52.60	51.40	51.40	51.40	2,366
Oct 23, 2024	52.60	52.60	51.40	51.40	51.40	2,434
Oct 22, 2024	52.60	52.60	52.60	52.60	52.60	1,100
Oct 21, 2024	52.60	52.60	52.60	52.60	52.60	700
Oct 18, 2024	52.60	52.60	51.40	52.60	52.60	5,626
Oct 17, 2024	52.60	52.60	51.40	52.60	52.60	747
Oct 16, 2024	52.00	52.00	52.00	52.00	52.00	-
Oct 15, 2024	52.70	52.70	51.40	52.00	52.00	5,282
Oct 14, 2024	52.70	52.80	51.40	52.70	52.70	13,635
Oct 11, 2024	52.70	52.70	51.30	51.50	51.50	5,413
Oct 9, 2024	52.60	53.90	51.30	52.70	52.70	19,907
Oct 8, 2024	52.60	53.20	52.60	53.00	53.00	15,110
Oct 7, 2024	54.90	55.10	52.30	55.10	55.10	14,382
Oct 4, 2024	54.90	54.90	54.90	54.90	54.90	1
Oct 1, 2024	52.40	54.90	52.40	52.80	52.80	7,721
Sep 30, 2024	54.90	54.90	54.90	54.90	54.90	135
Sep 27, 2024	54.90	54.90	54.90	54.90	54.90	185
Sep 26, 2024	54.90	54.90	52.40	54.90	54.90	3,393
Sep 25, 2024	54.90	54.90	54.00	54.00	54.00	31
Sep 24, 2024	52.50	52.60	52.40	52.60	52.60	2,161
Sep 23, 2024	51.70	52.60	51.70	52.60	52.60	5,702
Sep 20, 2024	52.70	52.70	51.00	52.70	52.70	20,063
Sep 19, 2024	50.80	52.70	50.50	52.70	52.70	3,221
Sep 18, 2024	52.50	52.70	51.00	52.70	52.70	10,077
Sep 16, 2024	52.70	52.70	52.70	52.70	52.70	1,011
Sep 13, 2024	50.40	52.70	50.40	52.70	52.70	2,041
Sep 12, 2024	50.50	52.70	50.50	52.70	52.70	2,252
Sep 11, 2024	51.40	53.00	50.10	50.10	50.10	10,779
Sep 10, 2024	51.40	53.90	51.40	51.40	51.40	10,365
Sep 9, 2024	53.50	53.90	53.50	53.90	53.90	7,000
Sep 6, 2024	53.90	53.90	53.90	53.90	53.90	630
Sep 5, 2024	54.70	54.70	53.20	53.20	53.20	19,710
Sep 4, 2024	54.00	54.70	53.30	54.70	54.70	17,293
Sep 3, 2024	54.70	54.70	53.30	54.70	54.70	6,291
Sep 2, 2024	53.30	54.80	53.30	53.30	53.30	5,990
Aug 30, 2024	54.70	54.80	54.50	54.70	54.70	5,311
Aug 29, 2024	53.30	54.70	53.30	54.70	54.70	12,883
Aug 28, 2024	54.70	54.70	54.10	54.60	54.60	5,167
Aug 27, 2024	54.70	54.70	53.30	54.70	54.70	7,413
Aug 26, 2024	53.00	54.70	53.00	54.70	54.70	25,017
Aug 23, 2024	1.50 Dividend
Aug 23, 2024	53.00	56.00	52.40	54.60	54.60	203,316
Aug 23, 2024	1100:1000 Stock Splits
Aug 22, 2024	54.45	56.09	53.82	55.18	53.68	116,518
Aug 21, 2024	54.55	54.55	52.82	54.45	52.97	9,793
Aug 20, 2024	52.82	55.00	52.73	54.27	52.80	54,866
Aug 19, 2024	53.18	53.18	51.82	52.82	51.38	16,892
Aug 16, 2024	56.70	58.60	55.80	58.50	56.91	6,213
Aug 15, 2024	50.09	52.00	50.09	51.45	50.06	33,364
Aug 14, 2024	50.18	52.64	50.18	52.64	51.21	2,587
Aug 13, 2024	52.73	55.36	51.64	52.64	51.21	121,277
Aug 12, 2024	54.91	54.91	53.18	53.27	51.82	5,519
Aug 9, 2024	54.91	54.91	52.27	54.91	53.42	11,242
Aug 8, 2024	53.45	54.91	52.36	54.91	53.42	15,908
Aug 7, 2024	51.00	53.45	51.00	53.45	52.00	3,306
Aug 6, 2024	53.45	53.45	50.91	53.45	52.00	3,086
Aug 5, 2024	51.64	54.09	51.00	52.00	50.59	12,290
Aug 2, 2024	53.82	53.82	53.82	53.82	52.36	1
Aug 1, 2024	51.82	54.18	51.82	54.18	52.71	2,202
Jul 31, 2024	52.91	53.55	51.73	51.73	50.32	34,838
Jul 30, 2024	52.27	52.91	50.73	52.91	51.47	16,148
Jul 29, 2024	54.91	54.91	52.36	54.91	53.42	4,071
Jul 26, 2024	54.91	54.91	54.91	54.91	53.42	1
Jul 23, 2024	55.18	55.18	52.36	54.91	53.42	8,456
Jul 22, 2024	56.73	56.73	52.64	55.18	53.68	7,394
Jul 19, 2024	57.27	57.27	54.55	56.73	55.19	12,339
Jul 18, 2024	56.82	57.27	54.55	57.27	55.72	13,143
Jul 17, 2024	57.18	57.36	56.09	56.73	55.19	20,354
Jul 16, 2024	56.27	57.27	54.55	55.18	53.68	19,387
Jul 15, 2024	56.27	56.27	53.64	56.27	54.74	12,089
Jul 12, 2024	58.09	58.09	55.36	56.27	54.74	27,743
Jul 11, 2024	58.18	58.18	55.45	58.09	56.51	14,021
Jul 10, 2024	58.18	58.18	55.45	58.18	56.60	5,503
Jul 9, 2024	58.64	60.18	55.55	58.09	56.51	82,003
Jul 8, 2024	53.36	60.18	52.73	59.45	57.84	123,883
Jul 5, 2024	53.55	53.55	52.55	53.55	52.09	8,033
Jul 4, 2024	53.82	54.73	51.64	53.55	52.09	18,979
Jul 3, 2024	51.27	52.91	51.27	52.91	51.47	7,151
Jul 2, 2024	52.91	52.91	52.73	52.73	51.29	6,600
Jul 1, 2024	51.45	54.18	51.45	52.73	51.29	39,835
Jun 28, 2024	52.55	52.73	51.45	52.73	51.29	56
Jun 27, 2024	51.45	52.73	51.45	52.64	51.21	4,401
Jun 26, 2024	51.82	52.73	51.45	52.64	51.21	8,959
Jun 25, 2024	51.45	52.64	51.45	52.64	51.21	6,919
Jun 24, 2024	51.73	53.27	51.73	51.91	50.50	5,886
Jun 21, 2024	52.73	53.73	51.36	53.64	52.18	15,238
Jun 20, 2024	53.36	53.36	52.27	52.73	51.29	2,245
Jun 19, 2024	53.18	53.36	51.36	51.91	50.50	7,811
Jun 18, 2024	52.55	53.45	51.36	53.36	51.91	39,241
Jun 17, 2024	51.36	53.18	51.36	53.18	51.74	21,942
Jun 14, 2024	53.09	53.09	53.09	53.09	51.65	96
Jun 13, 2024	53.09	53.09	51.36	52.73	51.29	4,497
Jun 12, 2024	53.09	53.09	51.36	53.09	51.65	251
Jun 11, 2024	52.91	53.18	52.73	53.18	51.74	7,736
Jun 7, 2024	52.73	52.73	52.73	52.73	51.29	122
Jun 6, 2024	52.73	51.82	51.36	51.64	50.23	14,404
Jun 5, 2024	52.73	52.73	51.82	52.27	50.85	11,000
Jun 4, 2024	53.00	53.00	53.00	53.00	51.56	1
Jun 3, 2024	51.36	52.73	51.36	52.27	50.85	10,025
May 31, 2024	52.27	52.27	51.82	51.82	50.41	3,300
May 30, 2024	51.82	52.27	51.73	52.09	50.67	4,853
May 29, 2024	53.36	53.36	51.82	52.27	50.85	10,560
May 28, 2024	51.82	51.82	51.82	51.82	50.41	1,100
May 27, 2024	53.36	53.45	52.91	53.45	52.00	6,601
May 24, 2024	53.18	53.36	51.82	53.36	51.91	4,513
May 23, 2024	52.73	53.18	51.82	53.18	51.74	11,553
May 22, 2024	53.82	53.82	52.73	53.73	52.27	5,524
May 21, 2024	51.82	53.55	51.82	53.18	51.74	3,302
May 20, 2024	53.55	53.55	53.55	53.55	52.09	1
May 17, 2024	51.18	53.55	51.18	53.55	52.09	1,101
May 16, 2024	53.55	53.55	53.55	53.55	52.09	22
May 15, 2024	53.36	53.55	52.73	53.55	52.09	6,931
May 14, 2024	53.36	53.36	53.36	53.36	51.91	11
May 13, 2024	53.36	53.36	51.82	53.36	51.91	4,402
May 10, 2024	50.91	53.36	50.91	53.36	51.91	1,113
May 9, 2024	53.36	53.36	53.36	53.36	51.91	9
May 8, 2024	50.91	53.36	50.91	53.36	51.91	16,570
May 7, 2024	50.91	53.45	50.91	53.36	51.91	23,170
May 6, 2024	53.36	53.36	52.27	53.36	51.91	2,532
May 3, 2024	50.91	53.36	50.91	53.36	51.91	1,101
May 2, 2024	53.18	53.36	50.91	50.91	49.53	660
Apr 30, 2024	52.00	53.36	50.91	53.36	51.91	2,268
Apr 29, 2024	53.36	53.36	50.91	53.36	51.91	500
Apr 26, 2024	53.36	53.36	50.91	50.91	49.53	1,599
Apr 25, 2024	53.45	53.45	50.91	53.36	51.91	8,594
Apr 24, 2024	53.36	53.45	50.91	53.45	52.00	5,721
Apr 23, 2024	53.36	53.36	53.36	53.36	51.91	5
Apr 22, 2024	53.45	53.45	50.91	53.36	51.91	8,435
Apr 19, 2024	51.36	53.18	50.91	52.73	51.29	9,163
Apr 18, 2024	52.55	53.45	52.55	53.45	52.00	5,747
Apr 17, 2024	54.45	54.45	52.55	53.45	52.00	6,520
Apr 16, 2024	55.00	55.00	52.55	54.45	52.97	11,358
Apr 15, 2024	53.91	55.00	53.18	55.00	53.50	4,622
Apr 12, 2024	55.00	55.00	53.73	55.00	53.50	4,908
Apr 11, 2024	55.45	55.45	54.00	55.36	53.86	6,208
Apr 10, 2024	55.91	56.55	54.09	54.55	53.06	19,848
Apr 9, 2024	54.55	55.91	54.09	55.91	54.39	16,086
Apr 8, 2024	54.55	54.55	54.55	54.55	53.06	1,189
Apr 3, 2024	53.73	54.82	53.18	54.55	53.06	28,161
Apr 2, 2024	55.00	55.00	55.00	55.00	53.50	1,100
Apr 1, 2024	54.55	55.00	54.55	55.00	53.50	3,312
Mar 29, 2024	53.64	54.55	53.64	54.55	53.06	3,301
Mar 28, 2024	54.45	54.45	54.45	54.45	52.97	-
Mar 27, 2024	54.45	54.45	51.91	54.45	52.97	1,387
Mar 26, 2024	54.45	54.45	54.45	54.45	52.97	1,101
Mar 25, 2024	52.82	54.55	52.00	54.55	53.06	10,312
Mar 22, 2024	56.36	56.36	52.73	52.82	51.38	25,077
Mar 21, 2024	56.36	56.36	55.27	55.91	54.39	11,177
Mar 20, 2024	55.27	56.36	55.27	56.18	54.65	2,807
Mar 19, 2024	56.36	56.36	56.36	56.36	54.83	1,178
Mar 18, 2024	55.64	56.55	55.36	55.64	54.12	32,540
Mar 15, 2024	55.45	55.91	53.82	55.91	54.39	4,439
Mar 14, 2024	52.00	56.45	51.91	55.36	53.86	25,201
Mar 13, 2024	56.82	59.18	53.73	55.00	53.50	84,145
Mar 12, 2024	54.73	56.91	54.36	56.64	55.10	45,874
Mar 11, 2024	52.55	55.91	52.18	54.64	53.15	81,268
Mar 8, 2024	51.73	52.27	50.91	51.00	49.61	7,041
Mar 7, 2024	53.64	53.64	49.82	51.73	50.32	37,918
Mar 6, 2024	53.18	55.36	52.73	52.73	51.29	22,787
Mar 5, 2024	53.45	55.36	52.73	53.18	51.74	35,524
Mar 4, 2024	51.45	53.36	51.45	53.36	51.91	4,400
Mar 1, 2024	53.36	53.36	53.36	53.36	51.91	1
Feb 29, 2024	52.36	53.36	51.82	52.27	50.85	2,114
Feb 27, 2024	53.36	53.36	51.45	52.27	50.85	12,245
Feb 26, 2024	52.09	53.36	51.45	53.36	51.91	4,083
Feb 23, 2024	51.73	53.36	51.45	53.36	51.91	11,663
Feb 22, 2024	51.45	53.36	51.45	53.36	51.91	35,313
Feb 21, 2024	51.82	52.64	51.82	52.64	51.21	4,562
Feb 20, 2024	53.36	53.36	52.18	53.36	51.91	7,949
Feb 19, 2024	53.91	53.91	51.82	53.55	52.09	27,402
Feb 16, 2024	54.00	54.45	51.82	54.09	52.62	14,702
Feb 15, 2024	52.73	54.00	51.82	54.00	52.53	12,378
Feb 5, 2024	52.27	52.27	52.27	52.27	50.85	110
Feb 2, 2024	51.82	51.82	51.82	51.82	50.41	3,300
Feb 1, 2024	51.64	52.73	50.18	52.27	50.85	32,594
Jan 31, 2024	52.91	52.91	51.82	52.91	51.47	2,223
Jan 30, 2024	52.91	52.91	51.64	52.91	51.47	2,311
Jan 29, 2024	52.73	52.91	51.64	52.91	51.47	8,244
Jan 26, 2024	55.27	55.27	52.73	53.09	51.65	3,634
Jan 25, 2024	53.09	55.27	52.73	55.27	53.77	19,803
Jan 24, 2024	52.82	54.91	51.82	52.91	51.47	24,194
Jan 23, 2024	53.09	53.09	50.55	53.09	51.65	10,356
Jan 22, 2024	50.64	53.09	50.64	52.73	51.29	2,202

4441.TWO Great Giant Fibre Garment Co., Ltd.

242.50

+0.41%

4406.TWO Hsin Sin Textile Co., Ltd.

10.65

0.00%

1423.TW Reward Wool Industry Corporation

36.65

0.00%

1468.TW Chang-Ho Fibre Corporation

12.75

0.00%

4430.TWO Yao I Fabric Co., Ltd.

20.95

0.00%

4419.TWO King House CO., Ltd.

47.30

0.00%

1419.TW Shinkong Textile Co., Ltd.

42.50

0.00%

1465.TW Wisher Industrial Co., Ltd.

14.15

+0.35%

1418.TW TongHwa Corporation

27.80

-0.54%

4426.TW Li Cheng Enterprise Co., Ltd.

10.40

+0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

King's Metal Fiber Technologies Co., Ltd. (6832.TWO)

Related Tickers