Jetway Information Co., Ltd. (TPEX:6161)
Taiwan · Delayed Price · Currency is TWD 53.50
-3.10 (-5.48%)
Oct 31, 2025, 2:31 PM CST
Jetway Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57.00 | 57.90 | 53.30 | 53.50 | 53.50 | -5.48% | 855,934 |
| Oct 30, 2025 | 57.10 | 57.60 | 56.10 | 56.60 | 56.60 | -0.88% | 199,977 |
| Oct 29, 2025 | 57.00 | 57.80 | 56.50 | 57.10 | 57.10 | 1.06% | 276,549 |
| Oct 28, 2025 | 56.30 | 56.50 | 55.30 | 56.50 | 56.50 | 0.71% | 253,186 |
| Oct 27, 2025 | 57.20 | 58.00 | 56.00 | 56.10 | 56.10 | -1.23% | 422,522 |
| Oct 23, 2025 | 57.50 | 58.20 | 56.70 | 56.80 | 56.80 | -2.07% | 363,764 |
| Oct 22, 2025 | 56.90 | 58.50 | 56.50 | 58.00 | 58.00 | 1.75% | 369,766 |
| Oct 21, 2025 | 56.30 | 58.80 | 55.90 | 57.00 | 57.00 | 0.35% | 758,320 |
| Oct 20, 2025 | 55.50 | 57.50 | 55.00 | 56.80 | 56.80 | 3.46% | 934,988 |
| Oct 17, 2025 | 55.70 | 56.10 | 54.40 | 54.90 | 54.90 | -3.00% | 626,542 |
| Oct 16, 2025 | 56.50 | 58.40 | 55.70 | 56.60 | 56.60 | 1.07% | 1,370,253 |
| Oct 15, 2025 | 56.50 | 56.70 | 55.00 | 56.00 | 56.00 | -0.36% | 727,521 |
| Oct 14, 2025 | 58.40 | 59.40 | 55.40 | 56.20 | 56.20 | 1.44% | 3,183,564 |
| Oct 13, 2025 | 53.50 | 55.40 | 53.00 | 55.40 | 55.40 | 9.92% | 962,309 |
| Oct 9, 2025 | 50.90 | 51.00 | 49.90 | 50.40 | 50.40 | 0.20% | 462,295 |
| Oct 8, 2025 | 50.70 | 51.50 | 50.30 | 50.30 | 50.30 | -1.18% | 264,006 |
| Oct 7, 2025 | 53.70 | 53.90 | 50.60 | 50.90 | 50.90 | -0.78% | 448,543 |
| Oct 3, 2025 | 50.80 | 51.90 | 50.00 | 51.30 | 51.30 | 2.60% | 385,842 |
| Oct 2, 2025 | 52.00 | 52.90 | 49.95 | 50.00 | 50.00 | -4.03% | 670,828 |
| Oct 1, 2025 | 54.70 | 54.70 | 52.10 | 52.10 | 52.10 | -3.16% | 409,612 |
| Sep 30, 2025 | 55.00 | 55.60 | 53.80 | 53.80 | 53.80 | -2.54% | 477,027 |
| Sep 29, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - | - |
| Sep 26, 2025 | 55.20 | 56.00 | 54.30 | 55.20 | 55.20 | -1.25% | 466,340 |
| Sep 25, 2025 | 58.90 | 58.90 | 55.70 | 55.90 | 55.90 | -3.62% | 847,518 |
| Sep 24, 2025 | 54.80 | 58.20 | 54.50 | 58.00 | 58.00 | 2.84% | 1,043,076 |
| Sep 23, 2025 | 58.10 | 58.40 | 55.20 | 56.40 | 56.40 | -4.41% | 1,548,916 |
| Sep 22, 2025 | 58.00 | 60.20 | 56.70 | 59.00 | 59.00 | 7.66% | 5,205,455 |
| Sep 19, 2025 | 53.30 | 54.80 | 51.80 | 54.80 | 54.80 | 9.93% | 2,502,806 |
| Sep 18, 2025 | 45.45 | 49.85 | 45.45 | 49.85 | 49.85 | 9.92% | 1,064,320 |
| Sep 17, 2025 | 46.70 | 47.00 | 45.15 | 45.35 | 45.35 | -2.89% | 378,503 |
| Sep 16, 2025 | 48.15 | 48.20 | 46.40 | 46.70 | 46.70 | -3.11% | 676,253 |
| Sep 15, 2025 | 46.05 | 49.80 | 46.05 | 48.20 | 48.20 | 6.40% | 1,757,073 |
| Sep 12, 2025 | 49.20 | 49.20 | 45.30 | 45.30 | 45.30 | 1.23% | 1,665,564 |
| Sep 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 9.95% | 433,237 |
| Sep 10, 2025 | 40.50 | 41.00 | 40.35 | 40.70 | 40.70 | 0.99% | 101,347 |
| Sep 9, 2025 | 40.50 | 40.55 | 40.30 | 40.30 | 40.30 | -0.25% | 76,185 |
| Sep 8, 2025 | 40.30 | 41.00 | 40.10 | 40.40 | 40.40 | -0.49% | 43,664 |
| Sep 5, 2025 | 40.30 | 40.80 | 40.30 | 40.60 | 40.60 | 0.87% | 49,650 |
| Sep 4, 2025 | 40.55 | 40.60 | 40.20 | 40.25 | 40.25 | -0.62% | 53,675 |
| Sep 3, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.25% | 31,537 |
| Sep 2, 2025 | 40.90 | 41.20 | 40.30 | 40.60 | 40.60 | -0.73% | 48,837 |
| Sep 1, 2025 | 41.55 | 41.55 | 40.80 | 40.90 | 40.90 | -1.56% | 113,682 |
| Aug 29, 2025 | 41.80 | 41.95 | 41.40 | 41.55 | 41.55 | -0.60% | 61,178 |
| Aug 28, 2025 | 41.60 | 42.00 | 41.20 | 41.80 | 41.80 | 0.48% | 60,942 |
| Aug 27, 2025 | 40.90 | 41.75 | 40.90 | 41.60 | 41.60 | 1.71% | 89,925 |
| Aug 26, 2025 | 40.25 | 40.90 | 40.20 | 40.90 | 40.90 | 0.86% | 37,689 |
| Aug 25, 2025 | 39.90 | 40.70 | 39.90 | 40.55 | 40.55 | 2.01% | 64,786 |
| Aug 22, 2025 | 39.85 | 40.10 | 39.70 | 39.75 | 39.75 | -0.38% | 34,552 |
| Aug 21, 2025 | 39.50 | 40.00 | 39.50 | 39.90 | 39.90 | 1.01% | 43,529 |
| Aug 20, 2025 | 40.15 | 40.15 | 39.35 | 39.50 | 39.50 | -1.62% | 179,928 |