Kdan Mobile Software Ltd. (TPEX:7737)
Taiwan · Delayed Price · Currency is TWD 45.25
-0.45 (-0.98%)
At close: May 8, 2026
Kdan Mobile Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 46.00 | 46.00 | 44.35 | 45.15 | 45.15 | -2.17% | 11,010 |
| May 5, 2026 | 47.30 | 47.40 | 45.15 | 46.15 | 46.15 | -2.43% | 14,047 |
| May 4, 2026 | 45.10 | 47.30 | 45.00 | 47.30 | 47.30 | 5.11% | 49,583 |
| Apr 30, 2026 | 43.50 | 45.15 | 43.50 | 45.00 | 45.00 | -0.44% | 53,881 |
| Apr 29, 2026 | 44.00 | 45.25 | 44.00 | 45.20 | 45.20 | 1.46% | 16,011 |
| Apr 28, 2026 | 43.10 | 44.55 | 43.00 | 44.55 | 44.55 | - | 39,741 |
| Apr 27, 2026 | 43.50 | 44.55 | 43.00 | 44.55 | 44.55 | -0.11% | 11,772 |
| Apr 24, 2026 | 45.15 | 45.15 | 43.50 | 44.60 | 44.60 | -0.45% | 53,011 |
| Apr 23, 2026 | 45.05 | 45.05 | 43.70 | 44.80 | 44.80 | -0.67% | 19,215 |
| Apr 22, 2026 | 44.20 | 45.25 | 43.00 | 45.10 | 45.10 | 3.32% | 36,133 |
| Apr 21, 2026 | 43.80 | 43.80 | 42.05 | 43.65 | 43.65 | -0.34% | 78,031 |
| Apr 20, 2026 | 43.85 | 43.85 | 43.05 | 43.80 | 43.80 | 0.23% | 27,905 |
| Apr 17, 2026 | 44.00 | 44.00 | 43.00 | 43.70 | 43.70 | 1.51% | 9,245 |
| Apr 16, 2026 | 43.10 | 44.15 | 42.60 | 43.05 | 43.05 | 0.12% | 34,571 |
| Apr 15, 2026 | 43.35 | 43.35 | 42.00 | 43.00 | 43.00 | -1.04% | 29,134 |
| Apr 14, 2026 | 43.10 | 43.45 | 42.00 | 43.45 | 43.45 | 3.45% | 17,555 |
| Apr 13, 2026 | 43.90 | 43.90 | 42.00 | 42.00 | 42.00 | -2.21% | 6,696 |
| Apr 10, 2026 | 42.95 | 43.50 | 41.90 | 42.95 | 42.95 | 1.78% | 20,663 |
| Apr 9, 2026 | 37.50 | 44.00 | 37.50 | 42.20 | 42.20 | 9.61% | 412,034 |
| Apr 8, 2026 | 38.70 | 38.70 | 38.25 | 38.50 | 38.50 | -0.52% | 7,002 |
| Apr 7, 2026 | 38.80 | 38.80 | 37.50 | 38.70 | 38.70 | -0.51% | 7,002 |
| 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 |