K WAY Information Corporation (TPEX:5201)
Taiwan · Delayed Price · Currency is TWD 27.30
-0.35 (-1.27%)
Oct 7, 2026, 1:30 PM CST
K WAY Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 27.65 | 27.65 | 26.90 | 27.30 | 27.30 | -1.27% | 61,244 |
| Oct 6, 2026 | 27.85 | 27.85 | 27.00 | 27.65 | 27.65 | 1.10% | 264,465 |
| Oct 5, 2026 | 28.75 | 28.75 | 27.10 | 27.35 | 27.35 | -2.32% | 38,319 |
| Oct 2, 2026 | 29.35 | 29.45 | 27.50 | 28.00 | 28.00 | -4.11% | 85,100 |
| Oct 1, 2026 | 30.35 | 30.35 | 29.10 | 29.20 | 29.20 | -2.50% | 39,983 |
| Sep 30, 2026 | 29.75 | 30.20 | 29.45 | 29.95 | 29.95 | 1.35% | 119,117 |
| Sep 29, 2026 | 29.95 | 29.95 | 28.95 | 29.55 | 29.55 | 0.85% | 31,333 |
| Sep 24, 2026 | 29.90 | 29.90 | 28.80 | 29.30 | 29.30 | 0.34% | 24,304 |
| Sep 23, 2026 | 28.65 | 29.30 | 28.20 | 29.20 | 29.20 | -0.17% | 184,208 |
| Sep 22, 2026 | 29.10 | 29.65 | 28.45 | 29.25 | 29.25 | 0.86% | 239,318 |
| Sep 21, 2026 | 28.85 | 29.45 | 28.75 | 29.00 | 29.00 | 0.69% | 125,169 |
| Sep 18, 2026 | 29.45 | 29.45 | 28.40 | 28.80 | 28.80 | -0.52% | 15,056 |
| Sep 17, 2026 | 29.35 | 29.35 | 28.70 | 28.95 | 28.95 | 0.17% | 17,063 |
| Sep 16, 2026 | 30.90 | 30.90 | 28.00 | 28.90 | 28.90 | -5.25% | 154,414 |
| Sep 15, 2026 | 29.85 | 31.20 | 29.85 | 30.50 | 30.50 | 1.84% | 187,444 |
| Sep 14, 2026 | 29.45 | 29.95 | 29.25 | 29.95 | 29.95 | - | 67,117 |
| Sep 11, 2026 | 29.95 | 30.15 | 29.50 | 29.95 | 29.95 | 0.50% | 159,710 |
| Sep 10, 2026 | 29.55 | 29.85 | 29.55 | 29.80 | 29.80 | 1.53% | 207,020 |
| Sep 9, 2026 | 27.65 | 29.65 | 27.65 | 29.35 | 29.35 | 5.20% | 435,812 |
| Sep 8, 2026 | 27.45 | 28.00 | 27.25 | 27.90 | 27.90 | 1.82% | 211,356 |
| Sep 7, 2026 | 27.15 | 27.55 | 26.85 | 27.40 | 27.40 | 2.05% | 150,199 |
| Sep 4, 2026 | 28.45 | 28.45 | 26.85 | 26.85 | 26.85 | 3.67% | 176,676 |
| Sep 3, 2026 | 25.80 | 25.95 | 25.80 | 25.90 | 25.90 | 0.97% | 52,098 |
| Sep 2, 2026 | 26.00 | 26.25 | 25.65 | 25.65 | 25.65 | -1.35% | 34,107 |
| Sep 1, 2026 | 26.25 | 26.25 | 25.65 | 26.00 | 26.00 | -1.52% | 23,031 |
| Aug 31, 2026 | 26.05 | 26.40 | 26.00 | 26.40 | 26.40 | 0.96% | 18,007 |
| Aug 28, 2026 | 26.65 | 26.65 | 26.00 | 26.15 | 26.15 | -1.13% | 71,498 |
| Aug 27, 2026 | 26.30 | 26.65 | 26.15 | 26.45 | 26.45 | -0.94% | 37,109 |
| Aug 26, 2026 | 26.00 | 26.70 | 25.55 | 26.70 | 26.70 | 0.75% | 51,435 |
| Aug 25, 2026 | 26.35 | 26.50 | 26.00 | 26.50 | 26.50 | 0.38% | 13,014 |
| Aug 24, 2026 | 26.75 | 26.75 | 26.10 | 26.40 | 26.40 | -1.12% | 17,118 |
| Aug 21, 2026 | 27.20 | 27.20 | 26.45 | 26.70 | 26.70 | - | 22,401 |
| Aug 20, 2026 | 27.00 | 28.30 | 26.65 | 26.70 | 26.70 | -1.84% | 51,651 |
| Aug 19, 2026 | 25.95 | 27.20 | 25.15 | 27.20 | 27.20 | 6.46% | 49,117 |
| Aug 18, 2026 | 25.50 | 25.70 | 25.15 | 25.55 | 25.55 | -0.58% | 36,113 |
| Aug 17, 2026 | 26.45 | 26.45 | 25.25 | 25.70 | 25.70 | -0.58% | 66,186 |
| Aug 14, 2026 | 25.65 | 25.90 | 25.50 | 25.85 | 25.85 | 0.39% | 17,321 |
| Aug 13, 2026 | 25.50 | 26.00 | 25.45 | 25.75 | 25.75 | -0.96% | 37,529 |
| Aug 12, 2026 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | - | 19,066 |
| Aug 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.58% | 1,014 |
| Aug 10, 2026 | 26.15 | 26.50 | 25.85 | 25.85 | 25.85 | -2.27% | 40,633 |
| Aug 7, 2026 | 26.05 | 26.60 | 26.05 | 26.45 | 26.45 | -0.75% | 18,120 |
| Aug 6, 2026 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | 0.19% | 8,203 |
| Aug 5, 2026 | 26.90 | 26.90 | 26.35 | 26.60 | 26.60 | -0.37% | 20,043 |
| Aug 4, 2026 | 26.70 | 26.80 | 26.20 | 26.70 | 26.70 | -0.37% | 13,205 |
| Aug 3, 2026 | 26.50 | 26.80 | 26.20 | 26.80 | 26.80 | 1.71% | 10,002 |
| Jul 31, 2026 | 26.25 | 26.75 | 25.85 | 26.35 | 26.35 | 1.35% | 29,309 |
| Jul 30, 2026 | 26.95 | 26.95 | 25.70 | 26.00 | 26.00 | -0.76% | 61,228 |
| Jul 29, 2026 | 26.85 | 27.30 | 25.95 | 26.20 | 26.20 | -0.57% | 85,968 |
| Jul 28, 2026 | 27.60 | 27.60 | 26.05 | 26.35 | 26.35 | -4.53% | 85,310 |