Kingwaytek Technology Co., Ltd. (TPEX:6516)
Taiwan · Delayed Price · Currency is TWD 67.10
-0.60 (-0.89%)
Aug 1, 2025, 2:31 PM CST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66.20 | 67.60 | 66.20 | 67.10 | 67.10 | -0.89% | 75,496 |
| 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 |
| Jun 25, 2025 | 75.40 | 75.40 | 73.60 | 74.00 | 74.00 | -1.86% | 49,404 |
| Jun 24, 2025 | 75.70 | 75.90 | 75.00 | 75.40 | 75.40 | 1.48% | 45,610 |
| Jun 23, 2025 | 75.80 | 75.80 | 72.00 | 74.30 | 74.30 | -1.98% | 92,051 |
| Jun 20, 2025 | 74.00 | 77.90 | 73.70 | 75.80 | 75.80 | 2.02% | 113,860 |
| Jun 19, 2025 | 77.30 | 77.30 | 73.80 | 74.30 | 74.30 | -4.13% | 152,649 |
| Jun 18, 2025 | 77.20 | 77.80 | 76.20 | 77.50 | 77.50 | 0.39% | 110,655 |
| Jun 17, 2025 | 77.10 | 77.60 | 76.80 | 77.20 | 77.20 | 0.52% | 62,870 |
| Jun 16, 2025 | 77.60 | 78.20 | 76.80 | 76.80 | 76.80 | -1.66% | 85,455 |
| Jun 13, 2025 | 79.90 | 80.40 | 78.00 | 78.10 | 78.10 | -2.50% | 105,983 |
| Jun 12, 2025 | 81.90 | 81.90 | 79.50 | 80.10 | 80.10 | -0.62% | 72,997 |
| Jun 11, 2025 | 80.00 | 83.00 | 80.00 | 80.60 | 80.60 | -1.95% | 145,558 |
| Jun 10, 2025 | 80.00 | 83.00 | 79.90 | 82.20 | 79.99 | 3.53% | 200,025 |
| Jun 9, 2025 | 80.50 | 81.00 | 79.10 | 79.40 | 77.26 | -1.98% | 198,437 |
| Jun 6, 2025 | 82.10 | 83.00 | 81.00 | 81.00 | 78.82 | -3.23% | 163,943 |
| Jun 5, 2025 | 86.70 | 86.70 | 83.50 | 83.70 | 81.45 | -1.30% | 103,971 |
| Jun 4, 2025 | 84.00 | 85.70 | 83.00 | 84.80 | 82.52 | 1.68% | 111,303 |
| Jun 3, 2025 | 85.50 | 85.50 | 83.40 | 83.40 | 81.16 | -1.30% | 113,448 |
| Jun 2, 2025 | 82.30 | 86.20 | 80.00 | 84.50 | 82.23 | 1.81% | 441,554 |
| May 29, 2025 | 83.60 | 84.50 | 82.00 | 83.00 | 80.77 | -1.31% | 132,873 |
| May 28, 2025 | 86.80 | 86.80 | 83.70 | 84.10 | 81.84 | -0.94% | 126,302 |
| May 27, 2025 | 86.40 | 86.80 | 84.30 | 84.90 | 82.62 | -1.51% | 159,423 |
| May 26, 2025 | 86.90 | 87.50 | 85.80 | 86.20 | 83.88 | 0.35% | 85,285 |
| May 23, 2025 | 87.40 | 88.10 | 85.50 | 85.90 | 83.59 | -1.72% | 206,011 |