Kingwaytek Technology Co., Ltd. (TPEX:6516)
Taiwan · Delayed Price · Currency is TWD 56.50
+0.30 (0.53%)
Sep 30, 2026, 10:00 AM CST
Kingwaytek Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 60.80 | 60.90 | 60.50 | 60.70 | 60.70 | -0.65% | 29,622 |
| Aug 7, 2026 | 62.00 | 62.00 | 60.50 | 61.10 | 61.10 | -0.33% | 59,906 |
| Aug 6, 2026 | 62.00 | 63.40 | 60.60 | 61.30 | 61.30 | -2.70% | 138,942 |
| Aug 5, 2026 | 63.60 | 64.10 | 62.00 | 63.00 | 63.00 | 7.88% | 511,073 |
| Aug 4, 2026 | 57.90 | 58.80 | 57.70 | 58.40 | 58.40 | 0.86% | 100,327 |
| Aug 3, 2026 | 57.50 | 58.00 | 57.00 | 57.90 | 57.90 | 1.76% | 24,347 |
| Jul 31, 2026 | 57.30 | 57.30 | 56.20 | 56.90 | 56.90 | 1.61% | 34,784 |
| Jul 30, 2026 | 55.60 | 56.20 | 55.20 | 56.00 | 56.00 | 0.72% | 32,303 |
| Jul 29, 2026 | 57.00 | 57.50 | 55.50 | 55.60 | 55.60 | -2.97% | 96,128 |
| Jul 28, 2026 | 57.00 | 57.70 | 56.60 | 57.30 | 57.30 | -0.52% | 37,329 |
| Jul 27, 2026 | 57.30 | 57.80 | 57.20 | 57.60 | 57.60 | 0.52% | 18,323 |
| Jul 24, 2026 | 59.10 | 59.10 | 57.20 | 57.30 | 57.30 | -0.52% | 24,979 |
| Jul 23, 2026 | 58.30 | 58.30 | 57.10 | 57.60 | 57.60 | 0.35% | 14,000 |
| Jul 22, 2026 | 58.30 | 58.30 | 57.10 | 57.40 | 57.40 | -0.52% | 20,884 |
| Jul 21, 2026 | 58.00 | 58.00 | 57.20 | 57.70 | 57.70 | 1.23% | 10,063 |
| Jul 20, 2026 | 56.90 | 57.10 | 56.60 | 57.00 | 57.00 | 0.18% | 20,000 |