Stock listing
TPEx:7886 Kojem International Co Ltd (科建) 股價
Follow Kojem International Co Ltd into a list and get an email when it puts out news.
Share price · TPEX:7886
$79.80 TWD -2.90 (-3.5%)
Close on Oct 30, 2026
- Day range
- $78.10 – $80.90 TWDOct 30, 2026
- Volume
- 28,881 sharesOct 30, 2026
- Traded on an average day
- $3.72M TWDMedian day 30,245 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7886 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $79.80 | -2.90 | -3.5% | $78.90 | $80.90 | $78.10 | 28,881 | |
| $82.70 | -0.20 | -0.2% | $82.90 | $82.90 | $79.80 | 6,602 | |
| $82.90 | +4.00 | +5.1% | $79.80 | $83.60 | $79.80 | 14,075 | |
| $78.90 | -2.10 | -2.6% | $79.70 | $80.00 | $78.60 | 20,419 | |
| $81.00 | -2.00 | -2.4% | $82.50 | $84.30 | $80.70 | 29,823 | |
| $83.00 | -1.20 | -1.4% | $84.20 | $84.50 | $82.50 | 23,227 | |
| $84.20 | +1.70 | +2.1% | $82.50 | $84.20 | $82.50 | 1,112 | |
| $82.50 | -2.60 | -3.1% | $85.10 | $85.50 | $80.80 | 37,932 | |
| $85.10 | -0.70 | -0.8% | $85.90 | $87.20 | $85.10 | 28,910 | |
| $85.80 | -0.20 | -0.2% | $85.00 | $85.80 | $83.80 | 51,423 | |
| $86.00 | +1.30 | +1.5% | $84.70 | $86.00 | $84.70 | 17,318 | |
| $84.70 | -5.60 | -6.2% | $91.30 | $91.30 | $84.60 | 47,501 | |
| $90.30 | +0.90 | +1.0% | $89.40 | $92.30 | $87.70 | 76,741 | |
| $89.40 | -2.20 | -2.4% | $91.40 | $91.40 | $87.80 | 59,793 | |
| $91.60 | +1.60 | +1.8% | $91.30 | $92.40 | $89.00 | 28,284 | |
| $90.00 | +1.60 | +1.8% | $88.40 | $91.00 | $85.00 | 82,109 | |
| $88.40 | +1.10 | +1.3% | $88.40 | $89.60 | $84.70 | 59,064 | |
| $87.30 | -0.60 | -0.7% | $87.90 | $88.10 | $79.60 | 138,801 | |
| $87.90 | -1.80 | -2.0% | $89.50 | $90.90 | $84.80 | 56,350 | |
| $89.70 | -1.70 | -1.9% | $91.40 | $91.40 | $89.70 | 27,177 | |
| $91.40 | +0.80 | +0.9% | $94.40 | $94.60 | $89.90 | 75,738 | |
| $90.60 | +9.10 | +11.2% | $79.50 | $94.60 | $79.50 | 115,819 | |
| $81.50 | -0.20 | -0.2% | $80.10 | $82.20 | $79.70 | 20,214 | |
| $81.70 | -0.90 | -1.1% | $80.60 | $82.30 | $79.70 | 23,971 | |
| $82.60 | +0.90 | +1.1% | $83.40 | $83.40 | $79.70 | 8,472 | |
| $81.70 | 0.00 | 0.0% | $80.50 | $83.40 | $80.00 | 67,641 | |
| $81.70 | -0.50 | -0.6% | $83.40 | $83.40 | $80.20 | 40,195 | |
| $82.20 | -0.70 | -0.8% | $80.50 | $84.70 | $80.50 | 27,298 | |
| $82.90 | +0.90 | +1.1% | $84.60 | $84.60 | $79.00 | 76,740 | |
| $82.00 | -4.90 | -5.6% | $87.00 | $92.60 | $81.10 | 174,483 | |
| $86.90 | +6.00 | +7.4% | $80.90 | $88.00 | $79.70 | 124,403 | |
| $80.90 | -0.10 | -0.1% | $80.50 | $82.10 | $79.70 | 65,991 | |
| $81.00 | -0.40 | -0.5% | $81.00 | $83.10 | $80.50 | 21,690 | |
| $81.40 | -3.10 | -3.7% | $84.50 | $84.80 | $80.30 | 47,445 | |
| $84.50 | +0.70 | +0.8% | $84.40 | $84.50 | $80.90 | 3,171 | |
| $83.80 | -3.20 | -3.7% | $84.10 | $84.50 | $80.60 | 36,958 | |
| $87.00 | +2.10 | +2.5% | $86.20 | $87.30 | $83.60 | 38,822 | |
| $84.90 | -3.10 | -3.5% | $85.10 | $88.00 | $83.60 | 37,475 | |
| $88.00 | -2.30 | -2.5% | $90.30 | $90.30 | $86.70 | 27,043 | |
| $90.30 | -4.70 | -4.9% | $92.50 | $95.00 | $85.20 | 77,122 | |
| $95.00 | -3.80 | -3.8% | $98.80 | $98.80 | $93.40 | 30,645 | |
| $98.80 | +1.40 | +1.4% | $99.00 | $99.00 | $94.50 | 9,582 | |
| $97.40 | -0.60 | -0.6% | $98.90 | $98.90 | $94.50 | 9,946 | |
| $98.00 | +2.90 | +3.0% | $94.60 | $99.00 | $94.50 | 4,694 | |
| $95.10 | -3.80 | -3.8% | $94.70 | $98.90 | $94.70 | 3,240 | |
| $98.90 | 0.00 | 0.0% | $98.90 | $98.90 | $94.70 | 5,044 | |
| $98.90 | +1.80 | +1.9% | $98.90 | $98.90 | $94.70 | 112 | |
| $97.10 | -2.20 | -2.2% | $99.00 | $99.60 | $96.70 | 10,030 | |
| $99.30 | -2.20 | -2.2% | $99.70 | $102.50 | $98.70 | 18,493 | |
| $101.50 | -1.50 | -1.5% | $103.00 | $103.50 | $99.10 | 11,391 | |
| $103.00 | 0.00 | 0.0% | $103.00 | $103.00 | $102.50 | 3,111 | |
| $103.00 | -0.50 | -0.5% | $103.50 | $103.50 | $99.60 | 12,671 | |
| $103.50 | +4.40 | +4.4% | $103.00 | $104.00 | $99.00 | 63,626 | |
| $99.10 | +4.30 | +4.5% | $95.30 | $106.50 | $95.00 | 94,625 | |
| $94.80 | +3.10 | +3.4% | $89.10 | $95.30 | $88.80 | 62,077 | |
| $91.70 | -4.20 | -4.4% | $95.90 | $95.90 | $91.20 | 25,631 | |
| $95.90 | -0.90 | -0.9% | $94.80 | $97.00 | $92.70 | 44,371 | |
| $96.80 | +12.10 | +14.3% | $84.70 | $97.10 | $84.30 | 70,033 | |
| $84.70 | +1.40 | +1.7% | $83.30 | $84.70 | $80.70 | 31,226 | |
| $83.30 | -0.80 | -1.0% | $80.00 | $83.80 | $80.00 | 29,844 | |
| $84.10 | +3.60 | +4.5% | $80.00 | $84.20 | $80.00 | 92,270 | |
| $80.50 | -3.20 | -3.8% | $83.70 | $83.80 | $79.70 | 48,656 |
- Ticker
- TPEx:7886
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
Kojem International Co Ltd on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Kojem International Co Ltd.