Kdan Mobile Software Ltd. (TPEX:7737)
Taiwan · Delayed Price · Currency is TWD 42.00
-1.25 (-2.89%)
At close: Jul 21, 2026
Kdan Mobile Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 10 |
| Jul 17, 2026 | 43.25 | 43.25 | 41.85 | 43.25 | 43.25 | 2.00% | 2,020 |
| Jul 16, 2026 | 43.00 | 43.15 | 41.50 | 42.40 | 42.40 | 2.54% | 35,020 |
| Jul 15, 2026 | 41.50 | 42.10 | 41.00 | 41.35 | 41.35 | -0.36% | 11,010 |
| Jul 14, 2026 | 42.00 | 42.80 | 40.70 | 41.50 | 41.50 | -2.35% | 26,113 |
| Jul 13, 2026 | 42.90 | 42.90 | 41.75 | 42.50 | 42.50 | 3.41% | 18,512 |
| Jul 9, 2026 | 41.85 | 43.00 | 41.10 | 41.10 | 41.10 | -4.42% | 6,001 |
| Jul 8, 2026 | 42.20 | 43.00 | 42.00 | 43.00 | 43.00 | 1.90% | 25,351 |
| Jul 7, 2026 | 42.45 | 42.70 | 40.90 | 42.20 | 42.20 | -4.31% | 35,185 |
| Jul 6, 2026 | 44.25 | 44.25 | 44.10 | 44.10 | 44.10 | - | 5,000 |
| Jul 3, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 2.32% | 10 |
| Jul 2, 2026 | 43.75 | 44.15 | 43.10 | 43.10 | 43.10 | 1.17% | 24,070 |
| Jul 1, 2026 | 42.60 | 43.80 | 42.25 | 42.60 | 42.60 | -0.93% | 6,000 |
| Jun 30, 2026 | 43.95 | 43.95 | 42.55 | 43.00 | 43.00 | -0.46% | 7,010 |
| Jun 29, 2026 | 43.10 | 43.95 | 42.00 | 43.20 | 43.20 | 0.47% | 5,210 |
| Jun 26, 2026 | 43.30 | 44.80 | 43.00 | 43.00 | 43.00 | -0.69% | 22,010 |
| Jun 25, 2026 | 43.00 | 43.30 | 42.00 | 43.30 | 43.30 | -1.14% | 25,478 |
| Jun 24, 2026 | 44.15 | 44.15 | 43.00 | 43.80 | 43.80 | -0.79% | 22,314 |
| Jun 23, 2026 | 43.15 | 44.15 | 42.95 | 44.15 | 44.15 | 3.88% | 16,001 |
| Jun 22, 2026 | 41.80 | 43.00 | 41.10 | 42.50 | 42.50 | 1.19% | 23,350 |
| Jun 18, 2026 | 41.75 | 43.00 | 41.75 | 42.00 | 42.00 | -2.67% | 9,060 |
| Jun 16, 2026 | 42.00 | 44.00 | 42.00 | 43.15 | 43.15 | 0.35% | 13,010 |
| Jun 15, 2026 | 41.20 | 43.30 | 41.20 | 43.00 | 43.00 | -0.35% | 19,707 |
| Jun 12, 2026 | 43.15 | 43.15 | 41.50 | 43.15 | 43.15 | 0.35% | 2,152 |
| Jun 11, 2026 | 43.55 | 43.55 | 41.40 | 43.00 | 43.00 | -1.26% | 16,540 |
| Jun 10, 2026 | 42.10 | 43.55 | 41.85 | 43.55 | 43.55 | 3.44% | 17,013 |
| Jun 9, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.24% | 64 |
| Jun 8, 2026 | 41.50 | 42.00 | 39.90 | 42.00 | 42.00 | -2.44% | 5,013 |
| Jun 5, 2026 | 43.05 | 43.05 | 41.55 | 43.05 | 43.05 | 0.35% | 4,510 |
| Jun 4, 2026 | 42.90 | 42.90 | 41.50 | 42.90 | 42.90 | 2.14% | 10,000 |
| Jun 3, 2026 | 42.80 | 42.80 | 41.00 | 42.00 | 42.00 | -2.10% | 29,014 |
| Jun 2, 2026 | 42.85 | 42.95 | 41.00 | 42.90 | 42.90 | 0.12% | 2,035 |
| Jun 1, 2026 | 43.00 | 43.00 | 41.55 | 42.85 | 42.85 | -0.35% | 5,025 |
| May 29, 2026 | 41.00 | 43.00 | 40.85 | 43.00 | 43.00 | 3.61% | 3,014 |
| May 28, 2026 | 42.40 | 42.40 | 40.30 | 41.50 | 41.50 | -2.35% | 15,120 |
| May 27, 2026 | 42.05 | 42.50 | 40.85 | 42.50 | 42.50 | -3.74% | 41,111 |
| May 26, 2026 | 42.55 | 44.25 | 42.30 | 44.15 | 44.15 | -0.11% | 8,220 |
| May 25, 2026 | 43.80 | 44.40 | 42.20 | 44.20 | 44.20 | -1.78% | 82,273 |
| May 22, 2026 | 44.10 | 46.25 | 44.05 | 45.00 | 45.00 | - | 21,770 |
| May 21, 2026 | 44.50 | 45.75 | 44.00 | 45.00 | 45.00 | -0.22% | 32,010 |
| May 20, 2026 | 43.00 | 45.25 | 43.00 | 45.10 | 45.10 | 4.88% | 35,510 |
| May 19, 2026 | 43.85 | 44.50 | 43.00 | 43.00 | 43.00 | -1.60% | 5,520 |
| May 18, 2026 | 43.70 | 44.85 | 43.00 | 43.70 | 43.70 | -2.13% | 10,011 |
| May 15, 2026 | 43.50 | 45.05 | 43.00 | 44.65 | 44.65 | 0.34% | 48,107 |
| May 14, 2026 | 43.30 | 45.15 | 43.00 | 44.50 | 44.50 | 2.77% | 90,030 |
| May 13, 2026 | 45.25 | 45.25 | 43.30 | 43.30 | 43.30 | -3.99% | 12,020 |
| May 12, 2026 | 45.25 | 45.55 | 43.70 | 45.10 | 45.10 | -0.44% | 18,568 |
| May 11, 2026 | 45.25 | 45.35 | 43.60 | 45.30 | 45.30 | 0.11% | 12,214 |
| May 8, 2026 | 45.70 | 45.70 | 43.35 | 45.25 | 45.25 | -0.98% | 66,020 |
| May 7, 2026 | 45.90 | 45.90 | 43.90 | 45.70 | 45.70 | 1.22% | 61,013 |