K WAY Information Corporation (TPEX:5201)
Taiwan
· Delayed Price · Currency is TWD 39.60
-0.10 (-0.25%)
At close: Mar 9, 2026
K WAY Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.90 | 40.20 | 39.55 | 39.70 | 39.70 | - | 250,932 |
| Mar 5, 2026 | 40.45 | 40.45 | 39.30 | 39.70 | 39.70 | -0.38% | 201,145 |
| Mar 4, 2026 | 39.40 | 40.35 | 39.00 | 39.85 | 39.85 | 1.01% | 160,858 |
| Mar 3, 2026 | 42.00 | 42.00 | 38.90 | 39.45 | 39.45 | -6.07% | 429,361 |
| Mar 2, 2026 | 39.95 | 42.65 | 39.95 | 42.00 | 42.00 | 5.53% | 339,971 |
| Feb 26, 2026 | 40.20 | 41.80 | 39.60 | 39.80 | 39.80 | -0.50% | 226,388 |
| Feb 25, 2026 | 40.50 | 40.50 | 39.00 | 40.00 | 40.00 | -0.12% | 154,714 |
| Feb 24, 2026 | 40.65 | 41.00 | 40.05 | 40.05 | 40.05 | -1.48% | 81,219 |
| Feb 23, 2026 | 42.00 | 42.00 | 40.50 | 40.65 | 40.65 | -1.22% | 62,638 |
| Feb 11, 2026 | 42.60 | 42.60 | 40.20 | 41.15 | 41.15 | -0.60% | 91,014 |
| Feb 10, 2026 | 40.10 | 41.65 | 40.10 | 41.40 | 41.40 | 3.50% | 60,620 |
| Feb 9, 2026 | 41.60 | 41.60 | 39.90 | 40.00 | 40.00 | -0.74% | 39,403 |
| Feb 6, 2026 | 41.05 | 41.15 | 39.60 | 40.30 | 40.30 | -1.59% | 87,989 |
| Feb 5, 2026 | 41.50 | 41.95 | 40.95 | 40.95 | 40.95 | -2.62% | 74,418 |
| Feb 4, 2026 | 41.55 | 43.25 | 41.55 | 42.05 | 42.05 | -0.83% | 23,221 |
| Feb 3, 2026 | 43.85 | 43.85 | 41.55 | 42.40 | 42.40 | 1.92% | 42,098 |
| Feb 2, 2026 | 41.60 | 41.90 | 41.10 | 41.60 | 41.60 | -0.83% | 74,980 |
| Jan 30, 2026 | 44.95 | 44.95 | 41.95 | 41.95 | 41.95 | -6.57% | 366,374 |
| Jan 29, 2026 | 45.00 | 45.00 | 44.30 | 44.90 | 44.90 | - | 88,590 |
| Jan 28, 2026 | 45.20 | 45.20 | 44.30 | 44.90 | 44.90 | -0.77% | 102,824 |
| Jan 27, 2026 | 45.45 | 45.65 | 44.90 | 45.25 | 45.25 | -0.33% | 139,810 |
| Jan 26, 2026 | 44.30 | 45.45 | 44.05 | 45.40 | 45.40 | 2.48% | 209,297 |
| Jan 23, 2026 | 43.50 | 44.35 | 43.25 | 44.30 | 44.30 | 2.78% | 186,827 |
| Jan 22, 2026 | 43.00 | 44.30 | 42.30 | 43.10 | 43.10 | -0.46% | 333,415 |
| Jan 21, 2026 | 43.45 | 43.60 | 43.10 | 43.30 | 43.30 | -0.46% | 74,838 |
| Jan 20, 2026 | 44.25 | 44.25 | 43.50 | 43.50 | 43.50 | -1.69% | 96,875 |
| Jan 19, 2026 | 44.50 | 44.50 | 43.30 | 44.25 | 44.25 | 1.03% | 238,177 |
| Jan 16, 2026 | 44.70 | 45.20 | 43.55 | 43.80 | 43.80 | -3.20% | 145,415 |
| Jan 15, 2026 | 46.05 | 46.05 | 44.80 | 45.25 | 45.25 | -0.66% | 121,525 |
| Jan 14, 2026 | 45.60 | 45.60 | 45.15 | 45.55 | 45.55 | -0.11% | 55,147 |
| Jan 13, 2026 | 45.65 | 46.15 | 45.30 | 45.60 | 45.60 | -0.11% | 128,868 |
| Jan 12, 2026 | 44.40 | 46.30 | 44.40 | 45.65 | 45.65 | 2.58% | 201,004 |
| Jan 9, 2026 | 43.75 | 44.60 | 43.30 | 44.50 | 44.50 | 1.71% | 113,602 |
| Jan 8, 2026 | 43.95 | 43.95 | 43.45 | 43.75 | 43.75 | 0.34% | 89,459 |
| Jan 7, 2026 | 44.40 | 44.40 | 43.40 | 43.60 | 43.60 | -1.69% | 178,563 |
| Jan 6, 2026 | 43.80 | 45.00 | 43.75 | 44.35 | 44.35 | 1.26% | 179,056 |
| Jan 5, 2026 | 45.45 | 45.45 | 43.00 | 43.80 | 43.80 | -2.77% | 393,878 |
| Jan 2, 2026 | 45.50 | 45.90 | 44.90 | 45.05 | 45.05 | -0.66% | 176,087 |
| Dec 31, 2025 | 45.45 | 45.90 | 45.05 | 45.35 | 45.35 | 0.22% | 146,829 |
| Dec 30, 2025 | 46.00 | 46.00 | 44.55 | 45.25 | 45.25 | -0.55% | 155,545 |
| Dec 29, 2025 | 46.85 | 46.85 | 45.50 | 45.50 | 45.50 | -2.88% | 310,333 |
| Dec 26, 2025 | 48.60 | 48.60 | 46.10 | 46.85 | 46.85 | 1.52% | 289,284 |
| Dec 24, 2025 | 46.30 | 46.75 | 45.95 | 46.15 | 46.15 | 0.33% | 307,872 |
| Dec 23, 2025 | 47.85 | 47.85 | 45.15 | 46.00 | 46.00 | -4.27% | 636,207 |
| Dec 22, 2025 | 49.50 | 49.55 | 47.25 | 48.05 | 48.05 | -1.74% | 599,668 |
| Dec 19, 2025 | 48.20 | 49.30 | 48.20 | 48.90 | 48.90 | 1.77% | 551,445 |
| Dec 18, 2025 | 47.45 | 48.20 | 47.05 | 48.05 | 48.05 | 0.21% | 247,134 |
| Dec 17, 2025 | 48.10 | 48.80 | 47.55 | 47.95 | 47.95 | -0.42% | 499,273 |
| Dec 16, 2025 | 48.30 | 48.65 | 47.35 | 48.15 | 48.15 | -0.52% | 417,508 |
| Dec 15, 2025 | 47.70 | 48.55 | 46.95 | 48.40 | 48.40 | 1.15% | 445,773 |
| Dec 12, 2025 | 47.70 | 47.85 | 47.05 | 47.85 | 47.85 | 0.74% | 255,192 |
| Dec 11, 2025 | 47.00 | 47.60 | 46.90 | 47.50 | 47.50 | 1.06% | 356,374 |
| Dec 10, 2025 | 46.80 | 47.00 | 46.40 | 47.00 | 47.00 | 0.32% | 285,710 |
| Dec 9, 2025 | 45.50 | 46.95 | 45.50 | 46.85 | 46.85 | 2.07% | 257,497 |
| Dec 8, 2025 | 46.30 | 47.55 | 45.85 | 45.90 | 45.90 | -0.22% | 508,048 |
| Dec 5, 2025 | 44.95 | 46.00 | 44.75 | 46.00 | 46.00 | 2.34% | 353,947 |
| Dec 4, 2025 | 44.30 | 44.95 | 44.30 | 44.95 | 44.95 | 1.47% | 238,380 |
| Dec 3, 2025 | 44.85 | 45.00 | 43.90 | 44.30 | 44.30 | -1.23% | 341,059 |
| Dec 2, 2025 | 45.10 | 45.50 | 44.25 | 44.85 | 44.85 | -0.44% | 225,210 |
| Dec 1, 2025 | 44.65 | 46.90 | 44.60 | 45.05 | 45.05 | 0.11% | 391,918 |
| Nov 28, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | 4.17% | 547,871 |
| Nov 27, 2025 | 42.30 | 44.40 | 41.75 | 43.20 | 43.20 | 3.97% | 518,539 |
| Nov 26, 2025 | 41.65 | 42.20 | 41.30 | 41.55 | 41.55 | -0.60% | 240,968 |
| Nov 25, 2025 | 40.80 | 41.85 | 39.70 | 41.80 | 41.80 | 4.11% | 357,263 |
| Nov 24, 2025 | 39.75 | 40.30 | 38.90 | 40.15 | 40.15 | 4.02% | 323,609 |
| Nov 21, 2025 | 39.80 | 40.60 | 37.70 | 38.60 | 38.60 | -4.22% | 879,183 |
| Nov 20, 2025 | 39.35 | 40.90 | 39.10 | 40.30 | 40.30 | 2.41% | 402,495 |
| Nov 19, 2025 | 39.15 | 39.70 | 39.05 | 39.35 | 39.35 | -0.51% | 326,327 |
| Nov 18, 2025 | 40.70 | 40.70 | 39.55 | 39.55 | 39.55 | -2.83% | 423,998 |
| Nov 17, 2025 | 42.85 | 42.85 | 40.70 | 40.70 | 40.70 | -1.57% | 234,667 |
| Nov 14, 2025 | 41.30 | 41.90 | 40.80 | 41.35 | 41.35 | - | 184,994 |
| Nov 13, 2025 | 43.00 | 43.00 | 41.05 | 41.35 | 41.35 | -2.71% | 366,465 |
| Nov 12, 2025 | 43.00 | 43.00 | 42.15 | 42.50 | 42.50 | - | 220,652 |
| Nov 11, 2025 | 43.60 | 43.60 | 42.35 | 42.50 | 42.50 | -2.75% | 305,943 |
| Nov 10, 2025 | 43.00 | 43.80 | 41.55 | 43.70 | 43.70 | 3.80% | 605,270 |
| Nov 7, 2025 | 43.05 | 43.20 | 40.65 | 42.10 | 42.10 | -2.66% | 925,292 |
| Nov 6, 2025 | 46.10 | 46.15 | 43.00 | 43.25 | 43.25 | -4.95% | 1,299,881 |
| Nov 5, 2025 | 45.50 | 48.40 | 44.80 | 45.50 | 45.50 | -2.26% | 2,606,278 |
| Nov 4, 2025 | 42.90 | 47.30 | 42.35 | 46.55 | 46.55 | 8.13% | 3,657,814 |
| Nov 3, 2025 | 43.70 | 43.85 | 42.70 | 43.05 | 43.05 | -2.27% | 395,828 |
| Oct 31, 2025 | 43.05 | 44.55 | 43.05 | 44.05 | 44.05 | - | 400,459 |
| Oct 30, 2025 | 44.40 | 44.40 | 43.00 | 44.05 | 44.05 | -1.01% | 507,311 |
| Oct 29, 2025 | 45.65 | 46.35 | 44.40 | 44.50 | 44.50 | -1.44% | 486,397 |
| Oct 28, 2025 | 47.00 | 48.60 | 45.10 | 45.15 | 45.15 | -3.53% | 1,305,008 |
| Oct 27, 2025 | 44.00 | 47.20 | 43.95 | 46.80 | 46.80 | 6.36% | 1,058,725 |
| Oct 23, 2025 | 42.65 | 45.40 | 42.65 | 44.00 | 44.00 | 3.29% | 963,720 |
| Oct 22, 2025 | 44.05 | 44.05 | 42.05 | 42.60 | 42.60 | -3.62% | 585,934 |
| Oct 21, 2025 | 44.90 | 45.10 | 44.10 | 44.20 | 44.20 | -2.10% | 429,531 |
| Oct 20, 2025 | 44.70 | 45.65 | 44.30 | 45.15 | 45.15 | 1.23% | 353,559 |
| Oct 17, 2025 | 44.30 | 45.15 | 44.20 | 44.60 | 44.60 | -0.22% | 309,672 |
| Oct 16, 2025 | 45.60 | 45.90 | 44.20 | 44.70 | 44.70 | -2.19% | 591,129 |
| Oct 15, 2025 | 46.25 | 46.70 | 45.30 | 45.70 | 45.70 | -0.54% | 799,269 |
| Oct 14, 2025 | 47.20 | 47.20 | 45.30 | 45.95 | 45.95 | -2.65% | 598,009 |
| Oct 13, 2025 | 45.00 | 48.75 | 44.50 | 47.20 | 47.20 | - | 778,029 |
| Oct 9, 2025 | 46.95 | 48.05 | 46.05 | 47.20 | 47.20 | 1.61% | 940,142 |
| Oct 8, 2025 | 46.40 | 47.75 | 45.90 | 46.45 | 46.45 | -0.64% | 667,019 |
| Oct 7, 2025 | 49.50 | 49.80 | 46.30 | 46.75 | 46.75 | -4.59% | 1,436,399 |
| Oct 3, 2025 | 51.00 | 51.60 | 48.75 | 49.00 | 49.00 | -8.41% | 3,628,736 |
| Oct 2, 2025 | 49.50 | 53.50 | 48.55 | 53.50 | 49.98 | 9.86% | 6,821,394 |
| Oct 1, 2025 | 45.70 | 49.30 | 45.25 | 48.70 | 45.50 | 8.58% | 4,437,521 |