Jetway Information Co., Ltd. (TPEX:6161)
Taiwan · Delayed Price · Currency is TWD 54.80
+4.95 (9.93%)
Sep 19, 2025, 1:30 PM CST
Jetway Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 53.30 | 54.80 | 51.80 | 54.80 | 54.80 | 9.93% | 2,493,234 |
| Sep 18, 2025 | 45.45 | 49.85 | 45.45 | 49.85 | 49.85 | 9.92% | 1,046,577 |
| Sep 17, 2025 | 46.70 | 47.00 | 45.15 | 45.35 | 45.35 | -2.89% | 370,068 |
| Sep 16, 2025 | 48.15 | 48.20 | 46.40 | 46.70 | 46.70 | -3.11% | 667,821 |
| Sep 15, 2025 | 46.05 | 49.80 | 46.05 | 48.20 | 48.20 | 6.40% | 1,730,104 |
| Sep 12, 2025 | 49.20 | 49.20 | 45.30 | 45.30 | 45.30 | 1.23% | 1,636,367 |
| Sep 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 9.95% | 413,260 |
| Sep 10, 2025 | 40.50 | 41.00 | 40.35 | 40.70 | 40.70 | 0.99% | 94,490 |
| Sep 9, 2025 | 40.50 | 40.55 | 40.30 | 40.30 | 40.30 | -0.25% | 73,010 |
| Sep 8, 2025 | 40.30 | 41.00 | 40.10 | 40.40 | 40.40 | -0.49% | 40,195 |
| Sep 5, 2025 | 40.30 | 40.80 | 40.30 | 40.60 | 40.60 | 0.87% | 47,750 |
| Sep 4, 2025 | 40.55 | 40.60 | 40.20 | 40.25 | 40.25 | -0.62% | 50,839 |
| Sep 3, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.25% | 29,411 |
| Sep 2, 2025 | 40.90 | 41.20 | 40.30 | 40.60 | 40.60 | -0.73% | 48,060 |
| Sep 1, 2025 | 41.55 | 41.55 | 40.80 | 40.90 | 40.90 | -1.56% | 110,250 |
| Aug 29, 2025 | 41.80 | 41.95 | 41.40 | 41.55 | 41.55 | -0.60% | 60,000 |
| Aug 28, 2025 | 41.60 | 42.00 | 41.20 | 41.80 | 41.80 | 0.48% | 59,024 |
| Aug 27, 2025 | 40.90 | 41.75 | 40.90 | 41.60 | 41.60 | 1.71% | 86,919 |
| Aug 26, 2025 | 40.25 | 40.90 | 40.20 | 40.90 | 40.90 | 0.86% | 36,000 |
| Aug 25, 2025 | 39.90 | 40.70 | 39.90 | 40.55 | 40.55 | 2.01% | 62,112 |
| Aug 22, 2025 | 39.85 | 40.10 | 39.70 | 39.75 | 39.75 | -0.38% | 32,087 |
| Aug 21, 2025 | 39.50 | 40.00 | 39.50 | 39.90 | 39.90 | 1.01% | 40,717 |
| Aug 20, 2025 | 40.15 | 40.15 | 39.35 | 39.50 | 39.50 | -1.62% | 177,600 |
| Aug 19, 2025 | 40.30 | 40.30 | 40.10 | 40.15 | 40.15 | -0.62% | 38,552 |
| Aug 18, 2025 | 40.50 | 40.60 | 40.10 | 40.40 | 40.40 | 0.12% | 53,120 |
| Aug 15, 2025 | 40.95 | 40.95 | 40.25 | 40.35 | 40.35 | -0.49% | 40,737 |
| Aug 14, 2025 | 40.50 | 40.75 | 40.30 | 40.55 | 40.55 | 0.62% | 67,001 |
| Aug 13, 2025 | 39.70 | 40.30 | 39.70 | 40.30 | 40.30 | 1.90% | 116,020 |
| Aug 12, 2025 | 39.45 | 39.70 | 39.40 | 39.55 | 39.55 | 0.25% | 73,001 |
| Aug 11, 2025 | 39.60 | 39.60 | 39.25 | 39.45 | 39.45 | -0.63% | 131,750 |
| Aug 8, 2025 | 39.90 | 40.05 | 39.55 | 39.70 | 39.70 | -0.50% | 79,295 |
| Aug 7, 2025 | 40.25 | 40.25 | 39.60 | 39.90 | 39.90 | -1.24% | 83,500 |
| Aug 6, 2025 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | -0.12% | 90,010 |
| Aug 5, 2025 | 40.00 | 40.45 | 40.00 | 40.45 | 40.45 | 1.51% | 57,000 |
| Aug 4, 2025 | 39.45 | 40.05 | 39.45 | 39.85 | 39.85 | -0.25% | 53,502 |
| Aug 1, 2025 | 39.35 | 39.95 | 39.35 | 39.95 | 39.95 | -0.62% | 67,207 |
| Jul 31, 2025 | 40.50 | 40.70 | 40.15 | 40.20 | 40.20 | -8.74% | 205,425 |
| Jul 30, 2025 | 44.25 | 44.50 | 44.00 | 44.05 | 41.05 | -0.34% | 252,824 |
| Jul 29, 2025 | 44.30 | 44.40 | 43.50 | 44.20 | 41.19 | -0.23% | 122,113 |
| Jul 28, 2025 | 43.90 | 44.30 | 43.90 | 44.30 | 41.28 | 0.91% | 123,176 |
| Jul 25, 2025 | 43.65 | 43.95 | 43.35 | 43.90 | 40.91 | 1.27% | 64,203 |
| Jul 24, 2025 | 43.45 | 43.50 | 43.10 | 43.35 | 40.40 | - | 65,126 |
| Jul 23, 2025 | 43.60 | 43.60 | 43.10 | 43.35 | 40.40 | 0.58% | 66,000 |
| Jul 22, 2025 | 43.95 | 44.30 | 43.05 | 43.10 | 40.16 | -0.92% | 103,518 |
| Jul 21, 2025 | 43.60 | 43.60 | 43.25 | 43.50 | 40.54 | -0.23% | 42,001 |
| Jul 18, 2025 | 44.30 | 44.30 | 43.20 | 43.60 | 40.63 | -0.11% | 38,865 |
| Jul 17, 2025 | 43.00 | 43.80 | 43.00 | 43.65 | 40.68 | 1.75% | 108,750 |
| Jul 16, 2025 | 42.90 | 43.40 | 42.60 | 42.90 | 39.98 | 1.18% | 54,380 |
| Jul 15, 2025 | 41.95 | 42.50 | 41.95 | 42.40 | 39.51 | -0.12% | 36,000 |
| Jul 14, 2025 | 43.40 | 43.40 | 42.40 | 42.45 | 39.56 | -1.16% | 15,010 |