K WAY Information Corporation (TPEX:5201)
Taiwan · Delayed Price · Currency is TWD 30.40
-0.25 (-0.82%)
May 8, 2026, 1:30 PM CST
K WAY Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 30.65 | 30.70 | 30.00 | 30.40 | 30.40 | -0.82% | 49,946 |
| May 7, 2026 | 31.10 | 31.10 | 30.50 | 30.65 | 30.65 | -0.16% | 53,754 |
| May 6, 2026 | 31.25 | 31.25 | 30.35 | 30.70 | 30.70 | 0.33% | 48,363 |
| May 5, 2026 | 30.50 | 30.70 | 30.45 | 30.60 | 30.60 | 0.82% | 63,945 |
| May 4, 2026 | 30.75 | 30.75 | 29.95 | 30.35 | 30.35 | -0.49% | 203,118 |
| Apr 30, 2026 | 30.40 | 30.85 | 30.30 | 30.50 | 30.50 | 0.33% | 58,450 |
| Apr 29, 2026 | 29.90 | 30.45 | 29.50 | 30.40 | 30.40 | 0.66% | 93,334 |
| Apr 28, 2026 | 29.85 | 30.30 | 29.85 | 30.20 | 30.20 | 0.17% | 46,999 |
| Apr 27, 2026 | 30.85 | 30.85 | 30.00 | 30.15 | 30.15 | -1.47% | 62,793 |
| Apr 24, 2026 | 30.70 | 30.95 | 29.85 | 30.60 | 30.60 | 0.33% | 207,899 |
| Apr 23, 2026 | 30.60 | 31.00 | 29.55 | 30.50 | 30.50 | 0.16% | 480,340 |
| Apr 22, 2026 | 32.65 | 33.65 | 30.15 | 30.45 | 30.45 | -8.97% | 2,707,469 |
| Apr 21, 2026 | 37.10 | 37.70 | 33.45 | 33.45 | 33.45 | -9.96% | 764,229 |
| Apr 20, 2026 | 39.05 | 39.75 | 37.05 | 37.15 | 37.15 | -4.99% | 238,908 |
| Apr 17, 2026 | 39.35 | 39.65 | 38.95 | 39.10 | 39.10 | -0.76% | 25,040 |
| Apr 16, 2026 | 39.50 | 39.60 | 39.05 | 39.40 | 39.40 | - | 26,326 |
| Apr 15, 2026 | 39.25 | 39.90 | 38.55 | 39.40 | 39.40 | 0.38% | 78,848 |
| Apr 14, 2026 | 39.10 | 39.30 | 38.60 | 39.25 | 39.25 | 1.16% | 27,479 |
| Apr 13, 2026 | 38.25 | 39.55 | 38.15 | 38.80 | 38.80 | -0.39% | 74,761 |
| Apr 10, 2026 | 38.90 | 38.95 | 38.40 | 38.95 | 38.95 | 0.13% | 23,358 |
| Apr 9, 2026 | 38.85 | 39.00 | 37.75 | 38.90 | 38.90 | 0.26% | 96,982 |
| Apr 8, 2026 | 38.95 | 38.95 | 38.05 | 38.80 | 38.80 | -0.39% | 67,508 |
| Apr 7, 2026 | 38.55 | 39.35 | 37.70 | 38.95 | 38.95 | -0.76% | 130,502 |
| Apr 2, 2026 | 39.55 | 39.65 | 38.90 | 39.25 | 39.25 | -0.76% | 29,401 |
| Apr 1, 2026 | 38.95 | 39.80 | 38.50 | 39.55 | 39.55 | 2.33% | 70,381 |
| Mar 31, 2026 | 38.50 | 39.70 | 38.00 | 38.65 | 38.65 | -1.65% | 151,173 |
| Mar 30, 2026 | 39.90 | 39.90 | 38.80 | 39.30 | 39.30 | 0.26% | 317,058 |
| 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 |