Kingwaytek Technology Co., Ltd. (TPEX:6516)
Taiwan · Delayed Price · Currency is TWD 56.60
+1.20 (2.17%)
May 29, 2026, 1:30 PM CST
Kingwaytek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 54.80 | 56.80 | 54.80 | 56.60 | 56.60 | 2.17% | 171,505 |
| May 28, 2026 | 55.40 | 56.00 | 54.60 | 55.40 | 55.40 | - | 156,093 |
| May 27, 2026 | 55.40 | 55.80 | 55.00 | 55.40 | 55.40 | 0.18% | 95,752 |
| May 26, 2026 | 56.10 | 56.10 | 55.10 | 55.30 | 55.30 | -0.54% | 99,800 |
| May 25, 2026 | 56.80 | 56.80 | 55.00 | 55.60 | 55.60 | -2.11% | 236,547 |
| May 22, 2026 | 56.70 | 58.00 | 56.20 | 56.80 | 56.80 | -0.53% | 81,192 |
| May 21, 2026 | 57.40 | 58.00 | 56.00 | 57.10 | 57.10 | - | 88,885 |
| May 20, 2026 | 55.90 | 57.10 | 55.70 | 57.10 | 57.10 | 2.15% | 42,196 |
| May 19, 2026 | 56.20 | 56.20 | 55.70 | 55.90 | 55.90 | -0.18% | 52,285 |
| May 18, 2026 | 56.40 | 56.80 | 55.80 | 56.00 | 56.00 | -1.23% | 69,013 |
| May 15, 2026 | 56.20 | 57.80 | 56.20 | 56.70 | 56.70 | 0.89% | 109,015 |
| May 14, 2026 | 58.50 | 58.50 | 55.50 | 56.20 | 56.20 | -1.75% | 220,883 |
| May 13, 2026 | 56.70 | 57.50 | 55.00 | 57.20 | 57.20 | -1.04% | 257,905 |
| May 12, 2026 | 58.60 | 58.60 | 57.20 | 57.80 | 57.80 | -1.37% | 111,517 |
| May 11, 2026 | 58.80 | 59.40 | 58.60 | 58.60 | 58.60 | 0.17% | 65,434 |
| May 8, 2026 | 59.80 | 59.80 | 58.00 | 58.50 | 58.50 | -2.66% | 243,693 |
| May 7, 2026 | 60.10 | 60.20 | 59.50 | 60.10 | 60.10 | - | 71,075 |
| May 6, 2026 | 59.70 | 60.30 | 59.70 | 60.10 | 60.10 | -0.33% | 85,365 |
| May 5, 2026 | 60.00 | 60.30 | 59.70 | 60.30 | 60.30 | 0.50% | 65,548 |
| May 4, 2026 | 60.00 | 60.50 | 59.90 | 60.00 | 60.00 | -1.32% | 88,636 |
| Apr 30, 2026 | 61.60 | 61.60 | 60.40 | 60.80 | 60.80 | -0.49% | 90,472 |
| Apr 29, 2026 | 61.00 | 62.20 | 61.00 | 61.10 | 61.10 | 0.16% | 34,135 |
| Apr 28, 2026 | 61.00 | 61.30 | 60.80 | 61.00 | 61.00 | -0.33% | 54,017 |
| Apr 27, 2026 | 61.30 | 61.30 | 60.20 | 61.20 | 61.20 | - | 50,750 |
| Apr 24, 2026 | 61.50 | 62.00 | 60.90 | 61.20 | 61.20 | -0.81% | 39,012 |
| Apr 23, 2026 | 62.90 | 63.50 | 60.30 | 61.70 | 61.70 | -1.91% | 84,616 |
| Apr 22, 2026 | 60.90 | 63.50 | 60.70 | 62.90 | 62.90 | 3.62% | 87,704 |
| Apr 21, 2026 | 59.30 | 60.80 | 59.30 | 60.70 | 60.70 | -0.49% | 110,155 |
| Apr 20, 2026 | 61.20 | 61.20 | 60.60 | 61.00 | 61.00 | -0.33% | 63,249 |
| Apr 17, 2026 | 61.30 | 61.30 | 60.70 | 61.20 | 61.20 | -0.16% | 37,804 |
| Apr 16, 2026 | 61.80 | 61.80 | 60.60 | 61.30 | 61.30 | - | 35,735 |
| Apr 15, 2026 | 61.20 | 61.30 | 60.50 | 61.30 | 61.30 | -1.13% | 90,229 |
| Apr 14, 2026 | 62.40 | 62.40 | 61.30 | 62.00 | 62.00 | -0.48% | 38,813 |
| Apr 13, 2026 | 62.40 | 62.60 | 61.50 | 62.30 | 62.30 | 0.32% | 17,682 |
| Apr 10, 2026 | 61.50 | 62.30 | 61.40 | 62.10 | 62.10 | 0.32% | 40,024 |
| Apr 9, 2026 | 62.30 | 62.30 | 61.50 | 61.90 | 61.90 | -0.16% | 26,798 |
| Apr 8, 2026 | 61.70 | 62.50 | 61.50 | 62.00 | 62.00 | 0.81% | 35,803 |
| Apr 7, 2026 | 62.60 | 64.00 | 61.50 | 61.50 | 61.50 | 1.82% | 50,124 |
| Apr 2, 2026 | 60.40 | 60.40 | 59.90 | 60.40 | 60.40 | 0.17% | 46,413 |
| Apr 1, 2026 | 60.90 | 60.90 | 60.20 | 60.30 | 60.30 | -0.82% | 39,169 |
| Mar 31, 2026 | 60.20 | 60.80 | 60.00 | 60.80 | 60.80 | 0.16% | 43,982 |
| Mar 30, 2026 | 61.00 | 61.00 | 59.90 | 60.70 | 60.70 | -0.82% | 56,705 |
| 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 |