K WAY Information Corporation (TPEX:5201)
Taiwan · Delayed Price · Currency is TWD 39.20
+0.15 (0.38%)
At close: Mar 27, 2026
K WAY Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.00 | 39.25 | 38.60 | 39.20 | 39.20 | 0.38% | 213,166 |
| Mar 26, 2026 | 39.10 | 39.65 | 38.85 | 39.05 | 39.05 | -1.51% | 207,338 |
| Mar 25, 2026 | 39.75 | 39.85 | 38.80 | 39.65 | 39.65 | 1.28% | 50,108 |
| Mar 24, 2026 | 39.90 | 39.95 | 39.00 | 39.15 | 39.15 | -0.51% | 34,041 |
| Mar 23, 2026 | 39.60 | 39.60 | 38.95 | 39.35 | 39.35 | -1.01% | 47,130 |
| Mar 20, 2026 | 39.55 | 39.80 | 39.15 | 39.75 | 39.75 | 0.51% | 47,979 |
| Mar 19, 2026 | 39.00 | 39.90 | 38.50 | 39.55 | 39.55 | -0.13% | 321,050 |
| Mar 18, 2026 | 39.25 | 39.80 | 39.10 | 39.60 | 39.60 | 1.02% | 51,564 |
| Mar 17, 2026 | 39.65 | 40.00 | 38.70 | 39.20 | 39.20 | -1.26% | 151,590 |
| Mar 16, 2026 | 39.20 | 39.70 | 39.05 | 39.70 | 39.70 | 0.38% | 57,235 |
| Mar 13, 2026 | 40.00 | 40.05 | 39.35 | 39.55 | 39.55 | -2.22% | 82,016 |
| Mar 12, 2026 | 40.40 | 40.85 | 39.50 | 40.45 | 40.45 | 0.75% | 62,001 |
| Mar 11, 2026 | 40.00 | 40.55 | 39.95 | 40.15 | 40.15 | 0.75% | 47,114 |
| Mar 10, 2026 | 39.95 | 39.95 | 39.25 | 39.85 | 39.85 | 0.63% | 72,841 |
| Mar 9, 2026 | 38.35 | 39.95 | 38.35 | 39.60 | 39.60 | -0.25% | 249,789 |
| Mar 6, 2026 | 39.90 | 40.20 | 39.55 | 39.70 | 39.70 | - | 250,932 |
| Mar 5, 2026 | 40.45 | 40.45 | 39.30 | 39.70 | 39.70 | -0.38% | 201,145 |
| Mar 4, 2026 | 39.40 | 40.35 | 39.00 | 39.85 | 39.85 | 1.01% | 160,858 |
| Mar 3, 2026 | 42.00 | 42.00 | 38.90 | 39.45 | 39.45 | -6.07% | 429,361 |
| Mar 2, 2026 | 39.95 | 42.65 | 39.95 | 42.00 | 42.00 | 5.53% | 339,971 |
| Feb 26, 2026 | 40.20 | 41.80 | 39.60 | 39.80 | 39.80 | -0.50% | 226,388 |
| Feb 25, 2026 | 40.50 | 40.50 | 39.00 | 40.00 | 40.00 | -0.12% | 154,714 |
| Feb 24, 2026 | 40.65 | 41.00 | 40.05 | 40.05 | 40.05 | -1.48% | 81,219 |
| Feb 23, 2026 | 42.00 | 42.00 | 40.50 | 40.65 | 40.65 | -1.22% | 62,638 |
| Feb 11, 2026 | 42.60 | 42.60 | 40.20 | 41.15 | 41.15 | -0.60% | 91,014 |
| Feb 10, 2026 | 40.10 | 41.65 | 40.10 | 41.40 | 41.40 | 3.50% | 60,620 |
| Feb 9, 2026 | 41.60 | 41.60 | 39.90 | 40.00 | 40.00 | -0.74% | 39,403 |
| Feb 6, 2026 | 41.05 | 41.15 | 39.60 | 40.30 | 40.30 | -1.59% | 87,989 |
| Feb 5, 2026 | 41.50 | 41.95 | 40.95 | 40.95 | 40.95 | -2.62% | 74,418 |
| Feb 4, 2026 | 41.55 | 43.25 | 41.55 | 42.05 | 42.05 | -0.83% | 23,221 |
| Feb 3, 2026 | 43.85 | 43.85 | 41.55 | 42.40 | 42.40 | 1.92% | 42,098 |
| Feb 2, 2026 | 41.60 | 41.90 | 41.10 | 41.60 | 41.60 | -0.83% | 74,980 |
| Jan 30, 2026 | 44.95 | 44.95 | 41.95 | 41.95 | 41.95 | -6.57% | 366,374 |
| Jan 29, 2026 | 45.00 | 45.00 | 44.30 | 44.90 | 44.90 | - | 88,590 |
| Jan 28, 2026 | 45.20 | 45.20 | 44.30 | 44.90 | 44.90 | -0.77% | 102,824 |
| Jan 27, 2026 | 45.45 | 45.65 | 44.90 | 45.25 | 45.25 | -0.33% | 139,810 |
| Jan 26, 2026 | 44.30 | 45.45 | 44.05 | 45.40 | 45.40 | 2.48% | 209,297 |
| Jan 23, 2026 | 43.50 | 44.35 | 43.25 | 44.30 | 44.30 | 2.78% | 186,827 |
| Jan 22, 2026 | 43.00 | 44.30 | 42.30 | 43.10 | 43.10 | -0.46% | 333,415 |
| Jan 21, 2026 | 43.45 | 43.60 | 43.10 | 43.30 | 43.30 | -0.46% | 74,838 |
| Jan 20, 2026 | 44.25 | 44.25 | 43.50 | 43.50 | 43.50 | -1.69% | 96,875 |
| Jan 19, 2026 | 44.50 | 44.50 | 43.30 | 44.25 | 44.25 | 1.03% | 238,177 |
| Jan 16, 2026 | 44.70 | 45.20 | 43.55 | 43.80 | 43.80 | -3.20% | 145,415 |
| Jan 15, 2026 | 46.05 | 46.05 | 44.80 | 45.25 | 45.25 | -0.66% | 121,525 |
| Jan 14, 2026 | 45.60 | 45.60 | 45.15 | 45.55 | 45.55 | -0.11% | 55,147 |
| Jan 13, 2026 | 45.65 | 46.15 | 45.30 | 45.60 | 45.60 | -0.11% | 128,868 |
| Jan 12, 2026 | 44.40 | 46.30 | 44.40 | 45.65 | 45.65 | 2.58% | 201,004 |
| Jan 9, 2026 | 43.75 | 44.60 | 43.30 | 44.50 | 44.50 | 1.71% | 113,602 |
| Jan 8, 2026 | 43.95 | 43.95 | 43.45 | 43.75 | 43.75 | 0.34% | 89,459 |
| Jan 7, 2026 | 44.40 | 44.40 | 43.40 | 43.60 | 43.60 | -1.69% | 178,563 |