Kingwaytek Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	54.40	54.60	53.90	54.40	54.40	-0.55%	45,248
Oct 21, 2026	55.10	55.10	54.30	54.70	54.70	0.92%	23,112
Oct 20, 2026	54.60	55.20	54.10	54.20	54.20	0.37%	52,924
Oct 19, 2026	55.40	55.40	54.00	54.00	54.00	-2.53%	63,646
Oct 16, 2026	55.40	56.10	54.90	55.40	55.40	-	35,566
Oct 15, 2026	55.60	55.80	55.00	55.40	55.40	-1.07%	58,066
Oct 14, 2026	55.80	56.10	55.60	56.00	56.00	-	29,626
Oct 13, 2026	55.80	56.30	55.70	56.00	56.00	0.36%	12,130
Oct 12, 2026	55.80	56.20	55.80	55.80	55.80	-1.59%	8,758
Oct 8, 2026	56.00	56.70	55.80	56.70	56.70	-	20,419
Oct 7, 2026	55.90	56.70	55.50	56.70	56.70	0.18%	47,198
Oct 6, 2026	56.70	56.70	56.00	56.60	56.60	-	23,521
Oct 5, 2026	56.60	56.60	56.10	56.60	56.60	0.18%	25,280
Oct 2, 2026	56.00	56.60	56.00	56.50	56.50	-	40,749
Oct 1, 2026	56.50	56.50	55.90	56.50	56.50	-	26,397
Sep 30, 2026	57.50	57.50	56.20	56.50	56.50	0.53%	31,124
Sep 29, 2026	57.50	57.50	56.20	56.20	56.20	-1.40%	41,429
Sep 24, 2026	57.40	57.50	56.40	57.00	57.00	-0.87%	36,144
Sep 23, 2026	58.00	58.00	56.40	57.50	57.50	-	49,074
Sep 22, 2026	59.60	59.60	57.40	57.50	57.50	-1.37%	27,550
Sep 21, 2026	59.60	59.60	58.20	58.30	58.30	-0.51%	23,309
Sep 18, 2026	57.20	59.00	57.20	58.60	58.60	1.74%	56,184
Sep 17, 2026	56.70	58.40	56.30	57.60	57.60	1.59%	52,913
Sep 16, 2026	56.90	56.90	55.50	56.70	56.70	-0.35%	56,272
Sep 15, 2026	55.90	56.90	54.90	56.90	56.90	1.25%	153,901
Sep 14, 2026	56.20	56.30	55.80	56.20	56.20	-1.06%	29,251
Sep 11, 2026	56.50	57.00	56.20	56.80	56.80	-0.18%	17,212
Sep 10, 2026	57.10	57.10	56.50	56.90	56.90	-	19,464
Sep 9, 2026	57.30	57.70	56.40	56.90	56.90	-0.70%	34,876
Sep 8, 2026	57.20	58.00	57.20	57.30	57.30	-0.35%	30,280
Sep 7, 2026	58.90	58.90	57.50	57.50	57.50	0.35%	37,500
Sep 4, 2026	58.10	58.10	57.30	57.30	57.30	-1.21%	33,152
Sep 3, 2026	57.70	58.50	57.60	58.00	58.00	-1.02%	24,190
Sep 2, 2026	58.30	58.60	57.40	58.60	58.60	0.51%	21,120
Sep 1, 2026	58.70	58.70	57.40	58.30	58.30	0.69%	31,013
Aug 31, 2026	59.40	59.40	57.50	57.90	57.90	-0.69%	22,072
Aug 28, 2026	58.70	58.70	57.40	58.30	58.30	0.34%	30,336
Aug 27, 2026	57.50	59.40	57.40	58.10	58.10	1.04%	98,659
Aug 26, 2026	57.80	57.80	57.00	57.50	57.50	-	36,420
Aug 25, 2026	57.40	57.70	56.90	57.50	57.50	-0.69%	31,206
Aug 24, 2026	58.30	58.30	57.90	57.90	57.90	-	10,073
Aug 21, 2026	58.00	58.00	57.60	57.90	57.90	-1.03%	19,476
Aug 20, 2026	58.70	58.70	57.70	58.50	58.50	-	22,741
Aug 19, 2026	58.80	58.90	57.50	58.50	58.50	-0.17%	57,894
Aug 18, 2026	58.50	59.20	58.10	58.60	58.60	-0.17%	49,217
Aug 17, 2026	58.60	59.10	58.30	58.70	58.70	-0.68%	21,209
Aug 14, 2026	59.90	59.90	58.60	59.10	59.10	-0.51%	40,685
Aug 13, 2026	61.30	61.30	59.30	59.40	59.40	-2.30%	73,451
Aug 12, 2026	60.70	61.50	60.20	60.80	60.80	0.33%	53,418
Aug 11, 2026	60.50	61.10	60.00	60.60	60.60	-0.16%	42,422