Kdan Mobile Software Ltd. (TPEX:7737)
Taiwan · Delayed Price · Currency is TWD 40.00
-0.45 (-1.11%)
At close: Feb 11, 2026
Kdan Mobile Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 39.50 | 40.45 | 39.00 | 40.00 | 40.00 | -1.11% | 9,004 |
| Feb 10, 2026 | 39.50 | 40.45 | 39.50 | 40.45 | 40.45 | - | 1,005 |
| Feb 9, 2026 | 40.45 | 40.45 | 39.65 | 40.45 | 40.45 | - | 3,004 |
| Feb 6, 2026 | 40.45 | 40.45 | 39.55 | 40.45 | 40.45 | - | 3,040 |
| Feb 5, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - | 2 |
| Feb 4, 2026 | 39.00 | 40.45 | 39.00 | 40.45 | 40.45 | - | 42,094 |
| Feb 3, 2026 | 38.60 | 40.45 | 38.00 | 40.45 | 40.45 | 4.79% | 14,208 |
| Feb 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.26% | 10 |
| Jan 30, 2026 | 38.60 | 38.60 | 38.50 | 38.50 | 38.50 | 1.32% | 2,010 |
| Jan 29, 2026 | 38.00 | 38.10 | 38.00 | 38.00 | 38.00 | 0.80% | 5,100 |
| Jan 28, 2026 | 37.30 | 37.70 | 37.00 | 37.70 | 37.70 | 1.89% | 39,000 |
| Jan 27, 2026 | 36.35 | 37.00 | 36.35 | 37.00 | 37.00 | - | 12,512 |
| Jan 26, 2026 | 36.20 | 37.00 | 36.10 | 37.00 | 37.00 | 0.54% | 30,000 |
| Jan 23, 2026 | 36.00 | 37.85 | 35.50 | 36.80 | 36.80 | 2.22% | 40,000 |
| Jan 22, 2026 | 36.35 | 37.50 | 36.00 | 36.00 | 36.00 | -5.51% | 50,000 |
| Jan 21, 2026 | 36.35 | 38.10 | 36.35 | 38.10 | 38.10 | - | 4,010 |
| Jan 20, 2026 | 37.10 | 38.10 | 36.35 | 38.10 | 38.10 | 0.26% | 5,000 |
| Jan 19, 2026 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | 0.66% | 34,100 |
| Jan 16, 2026 | 38.00 | 38.15 | 37.50 | 37.75 | 37.75 | 0.67% | 14,113 |
| Jan 15, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | - | 26,002 |
| Jan 14, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.79% | 2,000 |
| Jan 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 3,000 |
| Jan 12, 2026 | 37.25 | 38.00 | 37.25 | 38.00 | 38.00 | 2.15% | 6,000 |
| Jan 9, 2026 | 35.55 | 38.75 | 35.55 | 37.20 | 37.20 | - | 39,000 |
| Jan 7, 2026 | 38.00 | 38.00 | 37.00 | 37.20 | 37.20 | -2.11% | 6,302 |
| Jan 6, 2026 | 37.95 | 40.00 | 34.20 | 38.00 | 38.00 | -0.26% | 120,432 |
| Jan 5, 2026 | 38.25 | 38.25 | 38.10 | 38.10 | 38.10 | 0.26% | 2,000 |
| Jan 2, 2026 | 38.35 | 38.35 | 38.00 | 38.00 | 38.00 | - | 2,001 |
| Dec 31, 2025 | 38.00 | 38.40 | 37.55 | 38.00 | 38.00 | -1.04% | 13,150 |
| Dec 30, 2025 | 38.40 | 38.40 | 38.00 | 38.40 | 38.40 | - | 1,068 |
| Dec 29, 2025 | 39.50 | 39.50 | 38.20 | 38.40 | 38.40 | -4.00% | 11,250 |
| Dec 26, 2025 | 39.00 | 40.10 | 39.00 | 40.00 | 40.00 | -0.37% | 22,152 |
| Dec 24, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - | 1,010 |
| Dec 23, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 1.65% | 100 |
| Dec 22, 2025 | 39.10 | 39.50 | 38.00 | 39.50 | 39.50 | 1.54% | 19,000 |
| Dec 19, 2025 | 38.45 | 39.05 | 38.15 | 38.90 | 38.90 | - | 22,100 |
| Dec 18, 2025 | 38.45 | 40.05 | 38.45 | 38.90 | 38.90 | -2.75% | 4,342 |
| Dec 17, 2025 | 39.85 | 40.50 | 39.85 | 40.00 | 40.00 | -0.25% | 10,303 |
| Dec 16, 2025 | 40.05 | 40.70 | 40.00 | 40.10 | 40.10 | -4.18% | 13,922 |
| Dec 15, 2025 | 41.95 | 41.95 | 40.20 | 41.85 | 41.85 | -5.21% | 17,000 |
| Dec 12, 2025 | 42.05 | 44.15 | 42.00 | 44.15 | 44.15 | 4.99% | 30,023 |
| Dec 11, 2025 | 42.50 | 43.00 | 42.05 | 42.05 | 42.05 | -1.18% | 11,005 |
| Dec 10, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -2.07% | 1,000 |
| Dec 9, 2025 | 43.55 | 44.00 | 42.00 | 43.45 | 43.45 | -1.25% | 10,003 |
| Dec 8, 2025 | 44.05 | 44.20 | 44.00 | 44.00 | 44.00 | -0.11% | 8,000 |
| Dec 5, 2025 | 46.25 | 46.25 | 44.05 | 44.05 | 44.05 | -4.76% | 7,070 |
| Dec 3, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 2.44% | 10 |
| Dec 2, 2025 | 45.20 | 45.20 | 45.15 | 45.15 | 45.15 | -0.11% | 4,056 |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.14% | 2,000 |
| Nov 28, 2025 | 47.00 | 47.45 | 46.00 | 47.15 | 47.15 | 1.51% | 41,720 |