Kingwaytek Technology Co., Ltd. (TPEX:6516)
Taiwan · Delayed Price · Currency is TWD 61.20
0.00 (0.00%)
At close: Mar 27, 2026
Kingwaytek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.00 | 62.00 | 60.30 | 61.20 | 61.20 | - | 28,484 |
| Mar 26, 2026 | 61.80 | 61.80 | 60.70 | 61.20 | 61.20 | -0.97% | 24,504 |
| Mar 25, 2026 | 61.50 | 61.80 | 61.10 | 61.80 | 61.80 | 0.65% | 26,870 |
| Mar 24, 2026 | 61.50 | 61.50 | 60.50 | 61.40 | 61.40 | 0.16% | 5,270 |
| Mar 23, 2026 | 61.50 | 61.50 | 60.10 | 61.30 | 61.30 | -0.16% | 40,446 |
| Mar 20, 2026 | 61.50 | 61.90 | 61.30 | 61.40 | 61.40 | -0.81% | 27,104 |
| Mar 19, 2026 | 62.00 | 62.00 | 61.50 | 61.90 | 61.90 | -0.16% | 44,692 |
| Mar 18, 2026 | 62.90 | 62.90 | 61.20 | 62.00 | 62.00 | -0.16% | 66,568 |
| Mar 17, 2026 | 63.10 | 63.20 | 61.60 | 62.10 | 62.10 | 0.16% | 20,442 |
| Mar 16, 2026 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | - | 30,644 |
| Mar 13, 2026 | 59.90 | 62.00 | 59.90 | 62.00 | 62.00 | 1.64% | 56,411 |
| Mar 12, 2026 | 60.40 | 61.20 | 60.30 | 61.00 | 61.00 | - | 19,262 |
| Mar 11, 2026 | 61.00 | 61.50 | 60.90 | 61.00 | 61.00 | 0.33% | 32,873 |
| Mar 10, 2026 | 62.50 | 62.60 | 60.10 | 60.80 | 60.80 | -1.62% | 56,191 |
| Mar 9, 2026 | 61.20 | 61.90 | 60.80 | 61.80 | 61.80 | -1.59% | 54,141 |
| Mar 6, 2026 | 61.80 | 62.90 | 61.80 | 62.80 | 62.80 | -0.16% | 40,103 |
| Mar 5, 2026 | 62.00 | 63.50 | 62.00 | 62.90 | 62.90 | 2.28% | 43,421 |
| Mar 4, 2026 | 62.50 | 62.50 | 61.10 | 61.50 | 61.50 | -3.30% | 65,932 |
| Mar 3, 2026 | 65.00 | 65.00 | 62.00 | 63.60 | 63.60 | -1.09% | 77,755 |
| Mar 2, 2026 | 64.20 | 65.00 | 64.20 | 64.30 | 64.30 | -0.92% | 44,641 |
| Feb 26, 2026 | 66.60 | 66.60 | 64.10 | 64.90 | 64.90 | 0.62% | 54,427 |
| Feb 25, 2026 | 64.90 | 64.90 | 63.80 | 64.50 | 64.50 | -0.62% | 46,379 |
| Feb 24, 2026 | 64.80 | 65.20 | 63.40 | 64.90 | 64.90 | -0.15% | 48,594 |
| Feb 23, 2026 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 1.88% | 31,139 |
| Feb 11, 2026 | 63.50 | 64.10 | 63.50 | 63.80 | 63.80 | - | 55,223 |
| Feb 10, 2026 | 63.80 | 64.50 | 63.60 | 63.80 | 63.80 | 0.31% | 49,020 |
| Feb 9, 2026 | 64.70 | 64.70 | 63.30 | 63.60 | 63.60 | 0.32% | 23,952 |
| Feb 6, 2026 | 62.80 | 63.60 | 62.70 | 63.40 | 63.40 | -0.47% | 35,009 |
| Feb 5, 2026 | 63.30 | 63.70 | 62.50 | 63.70 | 63.70 | - | 30,174 |
| Feb 4, 2026 | 63.00 | 63.70 | 62.40 | 63.70 | 63.70 | 0.79% | 40,151 |
| Feb 3, 2026 | 63.00 | 63.30 | 62.00 | 63.20 | 63.20 | 2.76% | 49,535 |
| Feb 2, 2026 | 62.00 | 62.30 | 61.00 | 61.50 | 61.50 | -1.28% | 58,625 |
| Jan 30, 2026 | 64.40 | 64.40 | 62.30 | 62.30 | 62.30 | -3.56% | 65,505 |
| Jan 29, 2026 | 65.00 | 65.10 | 64.20 | 64.60 | 64.60 | -0.77% | 38,102 |
| Jan 28, 2026 | 65.80 | 65.80 | 64.40 | 65.10 | 65.10 | -0.31% | 45,418 |
| Jan 27, 2026 | 65.40 | 65.60 | 65.30 | 65.30 | 65.30 | -0.15% | 13,284 |
| Jan 26, 2026 | 65.40 | 66.00 | 65.00 | 65.40 | 65.40 | - | 29,217 |
| Jan 23, 2026 | 65.90 | 65.90 | 64.60 | 65.40 | 65.40 | -0.46% | 25,326 |
| Jan 22, 2026 | 65.90 | 65.90 | 64.50 | 65.70 | 65.70 | 2.02% | 35,116 |
| Jan 21, 2026 | 66.40 | 66.40 | 64.20 | 64.40 | 64.40 | -2.28% | 45,665 |
| Jan 20, 2026 | 65.40 | 65.90 | 64.90 | 65.90 | 65.90 | 0.76% | 43,902 |
| Jan 19, 2026 | 66.50 | 66.50 | 65.40 | 65.40 | 65.40 | -0.76% | 33,395 |
| Jan 16, 2026 | 65.90 | 68.20 | 65.00 | 65.90 | 65.90 | 0.30% | 113,679 |
| Jan 15, 2026 | 65.50 | 65.70 | 64.40 | 65.70 | 65.70 | -0.30% | 50,064 |
| Jan 14, 2026 | 66.00 | 66.20 | 65.50 | 65.90 | 65.90 | - | 34,770 |
| Jan 13, 2026 | 66.00 | 66.80 | 65.30 | 65.90 | 65.90 | 1.07% | 87,237 |
| Jan 12, 2026 | 66.30 | 67.50 | 65.10 | 65.20 | 65.20 | -2.69% | 240,785 |
| Jan 9, 2026 | 64.50 | 70.60 | 64.40 | 67.00 | 67.00 | 4.36% | 891,825 |
| Jan 8, 2026 | 64.10 | 64.90 | 63.70 | 64.20 | 64.20 | -1.53% | 34,596 |
| Jan 7, 2026 | 63.80 | 65.60 | 63.10 | 65.20 | 65.20 | 4.15% | 103,870 |