Kdan Mobile Software Ltd. (TPEX:7737)
Taiwan · Delayed Price · Currency is TWD 38.90
+1.90 (5.14%)
At close: Apr 2, 2026
Kdan Mobile Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 38.00 | 38.90 | 37.00 | 38.90 | 38.90 | 5.14% | 55,016 |
| Apr 1, 2026 | 38.05 | 38.05 | 36.50 | 37.00 | 37.00 | -3.01% | 36,062 |
| Mar 31, 2026 | 37.00 | 38.15 | 37.00 | 38.15 | 38.15 | 0.39% | 95,032 |
| Mar 30, 2026 | 38.20 | 38.50 | 37.00 | 38.00 | 38.00 | -0.52% | 98,544 |
| Mar 27, 2026 | 39.10 | 39.10 | 37.00 | 38.20 | 38.20 | -3.66% | 341,308 |
| Mar 26, 2026 | 38.10 | 41.05 | 38.10 | 39.65 | 39.65 | 4.20% | 117,477 |
| Mar 25, 2026 | 37.00 | 38.05 | 37.00 | 38.05 | 38.05 | 0.53% | 321,620 |
| Mar 24, 2026 | 37.00 | 37.85 | 37.00 | 37.85 | 37.85 | - | 13,002 |
| Mar 23, 2026 | 36.50 | 37.85 | 36.50 | 37.85 | 37.85 | 0.13% | 3,012 |
| Mar 20, 2026 | 36.80 | 38.10 | 36.20 | 37.80 | 37.80 | -0.66% | 39,004 |
| Mar 19, 2026 | 37.00 | 38.05 | 36.80 | 38.05 | 38.05 | 0.13% | 9,004 |
| Mar 18, 2026 | 36.50 | 38.20 | 36.40 | 38.00 | 38.00 | -0.52% | 46,011 |
| Mar 17, 2026 | 38.30 | 38.30 | 38.20 | 38.20 | 38.20 | 0.13% | 7,000 |
| Mar 16, 2026 | 39.00 | 39.00 | 36.10 | 38.15 | 38.15 | -1.93% | 36,722 |
| Mar 13, 2026 | 38.50 | 38.90 | 36.50 | 38.90 | 38.90 | 1.04% | 52,016 |
| Mar 12, 2026 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.32% | 13,126 |
| Mar 11, 2026 | 38.30 | 38.30 | 37.00 | 38.00 | 38.00 | -1.04% | 9,004 |
| Mar 10, 2026 | 38.00 | 38.50 | 37.00 | 38.40 | 38.40 | 1.05% | 43,363 |
| Mar 9, 2026 | 38.50 | 38.50 | 36.75 | 38.00 | 38.00 | -1.55% | 4,019 |
| Mar 6, 2026 | 38.50 | 38.60 | 37.00 | 38.60 | 38.60 | 0.26% | 27,022 |
| Mar 5, 2026 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.32% | 28,003 |
| Mar 4, 2026 | 37.50 | 38.00 | 36.75 | 38.00 | 38.00 | -2.81% | 6,006 |
| Mar 3, 2026 | 37.65 | 39.10 | 37.20 | 39.10 | 39.10 | 2.49% | 17,065 |
| Mar 2, 2026 | 37.85 | 38.15 | 37.50 | 38.15 | 38.15 | -0.26% | 7,019 |
| Feb 26, 2026 | 36.45 | 38.30 | 36.45 | 38.25 | 38.25 | 0.26% | 12,006 |
| Feb 25, 2026 | 37.50 | 38.15 | 37.50 | 38.15 | 38.15 | - | 5,068 |
| Feb 24, 2026 | 38.50 | 39.00 | 38.00 | 38.15 | 38.15 | -2.43% | 9,002 |
| Feb 23, 2026 | 39.00 | 39.15 | 38.50 | 39.10 | 39.10 | -2.25% | 9,686 |
| 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 |