Kdan Mobile Software Ltd. (TPEX:7737)
Taiwan · Delayed Price · Currency is TWD 34.00
-0.40 (-1.16%)
At close: Nov 5, 2026
Kdan Mobile Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 33.90 | 33.90 | 33.25 | 33.25 | 42.00 | 23.53% | 6,000 |
| Nov 5, 2026 | 34.45 | 34.50 | 34.00 | 34.00 | 34.00 | -1.16% | 13,000 |
| Nov 4, 2026 | 34.05 | 34.50 | 34.00 | 34.40 | 34.40 | -3.91% | 15,000 |
| Nov 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.53% | 1 |
| Nov 2, 2026 | 35.05 | 36.65 | 34.20 | 34.25 | 34.25 | -6.80% | 9,003 |
| Oct 30, 2026 | 36.40 | 36.75 | 34.30 | 36.75 | 36.75 | 4.40% | 34,034 |
| Oct 29, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | -2.90% | 2 |
| Oct 28, 2026 | 35.25 | 36.40 | 35.25 | 36.25 | 36.25 | 2.84% | 11,001 |
| Oct 27, 2026 | 36.60 | 36.60 | 35.25 | 35.25 | 35.25 | -7.24% | 15,188 |
| Oct 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 2,000 |
| Oct 20, 2026 | 37.85 | 37.85 | 37.00 | 37.00 | 37.00 | -2.50% | 7,000 |
| Oct 19, 2026 | 37.95 | 37.95 | 37.85 | 37.95 | 37.95 | -0.13% | 9,500 |
| Oct 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 2,000 |
| Oct 15, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.30% | 1,000 |
| Oct 14, 2026 | 38.10 | 38.60 | 38.10 | 38.60 | 38.60 | -0.26% | 5,000 |
| Oct 13, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.77% | 2,000 |
| Oct 12, 2026 | 38.30 | 39.95 | 38.30 | 39.00 | 39.00 | 2.36% | 5,060 |
| Oct 8, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.75% | 28 |
| Oct 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.99% | 1,001 |
| Oct 6, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.06% | 1,000 |
| Oct 2, 2026 | 38.85 | 40.10 | 38.85 | 38.90 | 38.90 | -2.75% | 7,401 |
| Oct 1, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -0.25% | 6,000 |
| Sep 30, 2026 | 40.10 | 40.25 | 39.95 | 40.10 | 40.10 | 2.82% | 40,003 |
| Sep 29, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -1.76% | 2,110 |
| Sep 24, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 3.25% | 10 |
| Sep 23, 2026 | 37.65 | 38.90 | 37.65 | 38.45 | 38.45 | 0.39% | 122,104 |
| Sep 22, 2026 | 37.10 | 38.70 | 37.10 | 38.30 | 38.30 | -1.03% | 8,001 |
| Sep 18, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.04% | 10 |
| Sep 17, 2026 | 36.70 | 38.30 | 36.70 | 38.30 | 38.30 | 3.51% | 64,002 |
| Sep 16, 2026 | 35.75 | 37.60 | 35.75 | 37.00 | 37.00 | -1.60% | 15,009 |
| Sep 15, 2026 | 35.80 | 37.60 | 35.80 | 37.60 | 37.60 | - | 13 |
| Sep 14, 2026 | 36.15 | 37.60 | 36.15 | 37.60 | 37.60 | 0.40% | 6,004 |
| Sep 11, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 3.17% | 1 |
| Sep 10, 2026 | 36.30 | 37.50 | 36.00 | 36.30 | 36.30 | - | 100,053 |
| Sep 9, 2026 | 34.50 | 36.30 | 34.50 | 36.30 | 36.30 | 0.83% | 13,100 |
| Sep 8, 2026 | 34.55 | 36.00 | 34.55 | 36.00 | 36.00 | 2.56% | 4,160 |
| Sep 7, 2026 | 34.85 | 35.90 | 34.55 | 35.10 | 35.10 | 4.46% | 15,010 |
| 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 |