Kdan Mobile Software Ltd. (TPEX:7737)
Taiwan · Delayed Price · Currency is TWD 33.75
-3.05 (-8.29%)
At close: Sep 3, 2026
Kdan Mobile Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 33.60 | 35.00 | 33.60 | 33.60 | 33.60 | -0.44% | 2,303 |
| Sep 3, 2026 | 35.20 | 35.20 | 33.75 | 33.75 | 33.75 | -8.29% | 12,004 |
| Sep 2, 2026 | 35.45 | 36.80 | 35.45 | 36.80 | 36.80 | 8.24% | 13,013 |
| Sep 1, 2026 | 34.55 | 35.50 | 33.80 | 34.00 | 34.00 | -1.59% | 15,013 |
| Aug 31, 2026 | 35.00 | 35.00 | 34.20 | 34.55 | 34.55 | 1.62% | 16,000 |
| Aug 28, 2026 | 35.45 | 36.00 | 33.60 | 34.00 | 34.00 | -5.03% | 69,039 |
| Aug 27, 2026 | 37.35 | 37.35 | 35.80 | 35.80 | 35.80 | -4.15% | 2 |
| Aug 26, 2026 | 35.70 | 37.35 | 35.70 | 37.35 | 37.35 | 3.75% | 20,013 |
| Aug 25, 2026 | 36.50 | 36.50 | 35.15 | 36.00 | 36.00 | -3.36% | 16,153 |
| Aug 24, 2026 | 37.50 | 37.50 | 35.65 | 37.25 | 37.25 | -0.67% | 27,003 |
| Aug 21, 2026 | 37.50 | 37.50 | 35.70 | 37.50 | 37.50 | -0.13% | 8,215 |
| Aug 20, 2026 | 35.85 | 37.55 | 35.85 | 37.55 | 37.55 | 3.87% | 11 |
| Aug 19, 2026 | 35.85 | 37.60 | 35.85 | 36.15 | 36.15 | 0.84% | 3,013 |
| Aug 18, 2026 | 35.85 | 37.60 | 35.85 | 35.85 | 35.85 | -4.65% | 66 |
| Aug 17, 2026 | 36.10 | 37.60 | 35.85 | 37.60 | 37.60 | -0.27% | 16,018 |
| Aug 14, 2026 | 37.60 | 37.70 | 37.00 | 37.70 | 37.70 | 0.40% | 23,010 |
| Aug 13, 2026 | 35.80 | 37.55 | 35.80 | 37.55 | 37.55 | 1.49% | 4,012 |
| Aug 12, 2026 | 37.45 | 37.45 | 37.00 | 37.00 | 37.00 | -1.20% | 4,003 |
| Aug 11, 2026 | 36.00 | 37.50 | 36.00 | 37.45 | 37.45 | -0.13% | 17,079 |
| Aug 10, 2026 | 38.90 | 38.90 | 36.05 | 37.50 | 37.50 | -3.60% | 15,114 |
| Aug 7, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.78% | 28 |
| Aug 6, 2026 | 38.90 | 38.90 | 38.60 | 38.60 | 38.60 | -0.77% | 13 |
| Aug 5, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 3 |
| Aug 4, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | 3 |
| Aug 3, 2026 | 37.00 | 38.90 | 37.00 | 38.90 | 38.90 | 2.77% | 1,036 |
| Jul 31, 2026 | 37.30 | 37.85 | 37.30 | 37.85 | 37.85 | 4.27% | 8,500 |
| Jul 30, 2026 | 36.80 | 36.80 | 36.30 | 36.30 | 36.30 | -1.36% | 6,000 |
| Jul 29, 2026 | 36.60 | 36.80 | 34.45 | 36.80 | 36.80 | -3.16% | 29,000 |
| Jul 28, 2026 | 39.85 | 39.85 | 37.00 | 38.00 | 38.00 | -5.00% | 54,239 |
| Jul 27, 2026 | 40.00 | 41.00 | 39.90 | 40.00 | 40.00 | -4.76% | 10,575 |
| Jul 24, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 1,020 |
| Jul 23, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 16,043 |
| Jul 22, 2026 | 42.00 | 42.00 | 39.90 | 42.00 | 42.00 | - | 1,011 |
| Jul 21, 2026 | 41.25 | 42.00 | 40.50 | 42.00 | 42.00 | -2.89% | 27,363 |
| 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 |