K WAY Information Corporation (TPEX:5201)
Taiwan
· Delayed Price · Currency is TWD 30.40
+0.20 (0.66%)
Apr 29, 2026, 1:30 PM CST
K WAY Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.85 | 30.30 | 29.85 | 30.20 | 30.20 | 0.17% | 46,999 |
| Apr 27, 2026 | 30.85 | 30.85 | 30.00 | 30.15 | 30.15 | -1.47% | 62,793 |
| Apr 24, 2026 | 30.70 | 30.95 | 29.85 | 30.60 | 30.60 | 0.33% | 207,899 |
| Apr 23, 2026 | 30.60 | 31.00 | 29.55 | 30.50 | 30.50 | 0.16% | 480,340 |
| Apr 22, 2026 | 32.65 | 33.65 | 30.15 | 30.45 | 30.45 | -8.97% | 2,707,469 |
| Apr 21, 2026 | 37.10 | 37.70 | 33.45 | 33.45 | 33.45 | -9.96% | 764,229 |
| Apr 20, 2026 | 39.05 | 39.75 | 37.05 | 37.15 | 37.15 | -4.99% | 238,908 |
| Apr 17, 2026 | 39.35 | 39.65 | 38.95 | 39.10 | 39.10 | -0.76% | 25,040 |
| Apr 16, 2026 | 39.50 | 39.60 | 39.05 | 39.40 | 39.40 | - | 26,326 |
| Apr 15, 2026 | 39.25 | 39.90 | 38.55 | 39.40 | 39.40 | 0.38% | 78,848 |
| Apr 14, 2026 | 39.10 | 39.30 | 38.60 | 39.25 | 39.25 | 1.16% | 27,479 |
| Apr 13, 2026 | 38.25 | 39.55 | 38.15 | 38.80 | 38.80 | -0.39% | 74,761 |
| Apr 10, 2026 | 38.90 | 38.95 | 38.40 | 38.95 | 38.95 | 0.13% | 23,358 |
| Apr 9, 2026 | 38.85 | 39.00 | 37.75 | 38.90 | 38.90 | 0.26% | 96,982 |
| Apr 8, 2026 | 38.95 | 38.95 | 38.05 | 38.80 | 38.80 | -0.39% | 67,508 |
| Apr 7, 2026 | 38.55 | 39.35 | 37.70 | 38.95 | 38.95 | -0.76% | 130,502 |
| Apr 2, 2026 | 39.55 | 39.65 | 38.90 | 39.25 | 39.25 | -0.76% | 29,401 |
| Apr 1, 2026 | 38.95 | 39.80 | 38.50 | 39.55 | 39.55 | 2.33% | 70,381 |
| Mar 31, 2026 | 38.50 | 39.70 | 38.00 | 38.65 | 38.65 | -1.65% | 151,173 |
| Mar 30, 2026 | 39.90 | 39.90 | 38.80 | 39.30 | 39.30 | 0.26% | 317,058 |
| Mar 27, 2026 | 39.00 | 39.25 | 38.60 | 39.20 | 39.20 | 0.38% | 213,166 |
| Mar 26, 2026 | 39.10 | 39.65 | 38.85 | 39.05 | 39.05 | -1.51% | 207,338 |
| Mar 25, 2026 | 39.75 | 39.85 | 38.80 | 39.65 | 39.65 | 1.28% | 50,108 |
| Mar 24, 2026 | 39.90 | 39.95 | 39.00 | 39.15 | 39.15 | -0.51% | 34,041 |
| Mar 23, 2026 | 39.60 | 39.60 | 38.95 | 39.35 | 39.35 | -1.01% | 47,130 |
| Mar 20, 2026 | 39.55 | 39.80 | 39.15 | 39.75 | 39.75 | 0.51% | 47,979 |
| Mar 19, 2026 | 39.00 | 39.90 | 38.50 | 39.55 | 39.55 | -0.13% | 321,050 |
| Mar 18, 2026 | 39.25 | 39.80 | 39.10 | 39.60 | 39.60 | 1.02% | 51,564 |
| Mar 17, 2026 | 39.65 | 40.00 | 38.70 | 39.20 | 39.20 | -1.26% | 151,590 |
| Mar 16, 2026 | 39.20 | 39.70 | 39.05 | 39.70 | 39.70 | 0.38% | 57,235 |
| Mar 13, 2026 | 40.00 | 40.05 | 39.35 | 39.55 | 39.55 | -2.22% | 82,016 |
| Mar 12, 2026 | 40.40 | 40.85 | 39.50 | 40.45 | 40.45 | 0.75% | 62,001 |
| Mar 11, 2026 | 40.00 | 40.55 | 39.95 | 40.15 | 40.15 | 0.75% | 47,114 |
| Mar 10, 2026 | 39.95 | 39.95 | 39.25 | 39.85 | 39.85 | 0.63% | 72,841 |
| Mar 9, 2026 | 38.35 | 39.95 | 38.35 | 39.60 | 39.60 | -0.25% | 249,789 |
| 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 |