Kingwaytek Technology Co., Ltd. (TPEX:6516)
Taiwan · Delayed Price · Currency is TWD 66.70
-0.30 (-0.45%)
Sep 3, 2025, 11:27 AM CST
Kingwaytek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 66.80 | 66.90 | 66.40 | 66.40 | 66.40 | -0.90% | 71,009 |
| Sep 2, 2025 | 67.50 | 67.50 | 66.20 | 67.00 | 67.00 | -0.45% | 98,813 |
| Sep 1, 2025 | 67.40 | 68.10 | 66.90 | 67.30 | 67.30 | -0.15% | 72,801 |
| Aug 29, 2025 | 69.00 | 69.00 | 66.90 | 67.40 | 67.40 | -0.88% | 94,988 |
| Aug 28, 2025 | 67.70 | 69.10 | 67.20 | 68.00 | 68.00 | 0.59% | 105,272 |
| Aug 27, 2025 | 67.70 | 68.50 | 67.00 | 67.60 | 67.60 | 0.90% | 56,793 |
| Aug 26, 2025 | 68.00 | 68.10 | 66.60 | 67.00 | 67.00 | -1.18% | 101,738 |
| Aug 25, 2025 | 67.70 | 68.00 | 66.90 | 67.80 | 67.80 | 0.59% | 92,160 |
| Aug 22, 2025 | 67.40 | 67.60 | 66.60 | 67.40 | 67.40 | - | 54,294 |
| Aug 21, 2025 | 67.20 | 68.00 | 67.20 | 67.40 | 67.40 | 0.60% | 65,521 |
| Aug 20, 2025 | 67.00 | 67.20 | 66.50 | 67.00 | 67.00 | - | 33,718 |
| Aug 19, 2025 | 67.60 | 67.70 | 66.40 | 67.00 | 67.00 | -0.89% | 67,562 |
| Aug 18, 2025 | 68.00 | 69.00 | 66.90 | 67.60 | 67.60 | -0.59% | 121,353 |
| Aug 15, 2025 | 67.50 | 68.70 | 67.50 | 68.00 | 68.00 | 0.89% | 40,850 |
| Aug 14, 2025 | 67.50 | 68.00 | 67.40 | 67.40 | 67.40 | -0.44% | 61,498 |
| Aug 13, 2025 | 68.10 | 68.20 | 67.50 | 67.70 | 67.70 | -0.59% | 83,452 |
| Aug 12, 2025 | 69.90 | 69.90 | 68.10 | 68.10 | 68.10 | -1.30% | 54,249 |
| Aug 11, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 36,739 |
| Aug 8, 2025 | 68.30 | 70.50 | 67.20 | 69.50 | 69.50 | 1.16% | 134,969 |
| Aug 7, 2025 | 68.70 | 68.80 | 68.00 | 68.70 | 68.70 | 0.15% | 42,946 |
| Aug 6, 2025 | 68.20 | 69.50 | 68.20 | 68.60 | 68.60 | -0.44% | 53,108 |
| Aug 5, 2025 | 66.80 | 69.50 | 66.80 | 68.90 | 68.90 | 2.99% | 86,959 |
| Aug 4, 2025 | 66.80 | 68.40 | 66.60 | 66.90 | 66.90 | -0.30% | 105,553 |
| Aug 1, 2025 | 66.20 | 67.60 | 66.20 | 67.10 | 67.10 | -0.89% | 75,756 |
| Jul 31, 2025 | 67.40 | 67.80 | 67.10 | 67.70 | 67.70 | - | 52,868 |
| Jul 30, 2025 | 67.40 | 68.00 | 67.40 | 67.70 | 67.70 | 0.15% | 19,878 |
| Jul 29, 2025 | 67.40 | 68.10 | 67.20 | 67.60 | 67.60 | -0.29% | 53,378 |
| Jul 28, 2025 | 68.10 | 68.10 | 67.10 | 67.80 | 67.80 | -0.29% | 36,102 |
| Jul 25, 2025 | 67.60 | 68.80 | 67.50 | 68.00 | 68.00 | - | 42,297 |
| Jul 24, 2025 | 68.20 | 68.20 | 67.70 | 68.00 | 68.00 | -0.44% | 32,625 |
| Jul 23, 2025 | 68.30 | 69.00 | 68.30 | 68.30 | 68.30 | -0.29% | 31,336 |
| Jul 22, 2025 | 70.10 | 70.10 | 67.50 | 68.50 | 68.50 | -2.14% | 124,961 |
| Jul 21, 2025 | 70.10 | 70.10 | 69.60 | 70.00 | 70.00 | - | 15,379 |
| Jul 18, 2025 | 71.00 | 71.00 | 69.80 | 70.00 | 70.00 | -0.57% | 42,647 |
| Jul 17, 2025 | 70.10 | 71.10 | 70.10 | 70.40 | 70.40 | 0.43% | 33,629 |
| Jul 16, 2025 | 70.00 | 70.20 | 69.20 | 70.10 | 70.10 | 0.14% | 48,749 |
| Jul 15, 2025 | 70.50 | 70.50 | 69.10 | 70.00 | 70.00 | -0.71% | 82,292 |
| Jul 14, 2025 | 70.00 | 70.90 | 68.60 | 70.50 | 70.50 | -0.56% | 81,100 |
| Jul 11, 2025 | 66.80 | 72.40 | 66.80 | 70.90 | 70.90 | 4.11% | 149,930 |
| Jul 10, 2025 | 67.50 | 69.10 | 67.50 | 68.10 | 68.10 | -1.30% | 54,811 |
| Jul 9, 2025 | 68.50 | 69.60 | 68.50 | 69.00 | 69.00 | 0.29% | 35,089 |
| Jul 8, 2025 | 68.90 | 70.00 | 68.00 | 68.80 | 68.80 | -0.15% | 97,907 |
| Jul 7, 2025 | 69.40 | 69.50 | 68.70 | 68.90 | 68.90 | -1.71% | 56,033 |
| Jul 4, 2025 | 71.20 | 71.20 | 70.10 | 70.10 | 70.10 | -1.27% | 32,117 |
| Jul 3, 2025 | 71.00 | 71.30 | 70.00 | 71.00 | 71.00 | 1.14% | 153,857 |
| Jul 2, 2025 | 70.20 | 71.80 | 70.00 | 70.20 | 70.20 | -0.43% | 36,404 |
| Jul 1, 2025 | 71.00 | 71.80 | 70.50 | 70.50 | 70.50 | -0.70% | 52,237 |
| Jun 30, 2025 | 72.50 | 72.50 | 70.10 | 71.00 | 71.00 | -1.80% | 109,562 |
| Jun 27, 2025 | 74.00 | 74.00 | 72.00 | 72.30 | 72.30 | -0.41% | 99,921 |
| Jun 26, 2025 | 74.10 | 74.50 | 72.30 | 72.60 | 72.60 | -1.89% | 136,619 |