Jetway Information Co., Ltd. (TPEX:6161)
Taiwan
· Delayed Price · Currency is TWD 40.50
-1.90 (-4.48%)
Mar 9, 2026, 1:30 PM CST
Jetway Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 41.30 | 40.50 | 40.50 | 40.50 | -4.48% | 129,592 |
| Mar 6, 2026 | 42.00 | 42.80 | 41.55 | 42.40 | 42.40 | - | 36,646 |
| Mar 5, 2026 | 42.35 | 42.75 | 42.10 | 42.40 | 42.40 | 1.19% | 65,222 |
| Mar 4, 2026 | 43.00 | 43.05 | 41.85 | 41.90 | 41.90 | -3.34% | 377,337 |
| Mar 3, 2026 | 43.85 | 43.90 | 43.05 | 43.35 | 43.35 | - | 187,534 |
| Mar 2, 2026 | 43.70 | 43.80 | 43.15 | 43.35 | 43.35 | -1.92% | 112,065 |
| Feb 26, 2026 | 44.05 | 44.85 | 43.85 | 44.20 | 44.20 | 0.68% | 168,640 |
| Feb 25, 2026 | 44.00 | 44.30 | 43.50 | 43.90 | 43.90 | -0.45% | 182,827 |
| Feb 24, 2026 | 44.40 | 44.45 | 44.00 | 44.10 | 44.10 | 0.23% | 108,834 |
| Feb 23, 2026 | 43.10 | 44.15 | 43.10 | 44.00 | 44.00 | 0.92% | 132,736 |
| Feb 11, 2026 | 43.30 | 43.65 | 43.30 | 43.60 | 43.60 | 0.69% | 139,305 |
| Feb 10, 2026 | 43.10 | 43.50 | 43.05 | 43.30 | 43.30 | 0.46% | 101,694 |
| Feb 9, 2026 | 43.15 | 43.15 | 42.75 | 43.10 | 43.10 | 2.01% | 103,677 |
| Feb 6, 2026 | 42.80 | 42.80 | 41.55 | 42.25 | 42.25 | -1.52% | 96,578 |
| Feb 5, 2026 | 42.90 | 43.55 | 42.60 | 42.90 | 42.90 | -0.12% | 89,989 |
| Feb 4, 2026 | 43.00 | 43.25 | 42.80 | 42.95 | 42.95 | 0.47% | 86,847 |
| Feb 3, 2026 | 42.35 | 42.75 | 42.30 | 42.75 | 42.75 | 0.83% | 67,882 |
| Feb 2, 2026 | 42.85 | 42.85 | 40.80 | 42.40 | 42.40 | -0.24% | 163,106 |
| Jan 30, 2026 | 43.00 | 43.00 | 42.00 | 42.50 | 42.50 | -1.16% | 239,388 |
| Jan 29, 2026 | 44.10 | 44.55 | 43.00 | 43.00 | 43.00 | -2.38% | 313,189 |
| Jan 28, 2026 | 44.35 | 44.40 | 43.80 | 44.05 | 44.05 | -0.34% | 145,145 |
| Jan 27, 2026 | 44.90 | 44.95 | 44.10 | 44.20 | 44.20 | -0.79% | 110,737 |
| Jan 26, 2026 | 45.60 | 45.60 | 44.35 | 44.55 | 44.55 | -0.56% | 96,822 |
| Jan 23, 2026 | 44.00 | 45.50 | 43.75 | 44.80 | 44.80 | 1.59% | 219,034 |
| Jan 22, 2026 | 44.15 | 44.25 | 43.90 | 44.10 | 44.10 | 0.23% | 144,657 |
| Jan 21, 2026 | 44.60 | 44.70 | 43.00 | 44.00 | 44.00 | -1.12% | 201,833 |
| Jan 20, 2026 | 44.80 | 44.85 | 44.45 | 44.50 | 44.50 | -0.67% | 115,043 |
| Jan 19, 2026 | 44.90 | 45.60 | 44.40 | 44.80 | 44.80 | 0.90% | 292,681 |
| Jan 16, 2026 | 45.00 | 45.00 | 44.10 | 44.40 | 44.40 | 0.79% | 132,103 |
| Jan 15, 2026 | 44.60 | 44.65 | 43.85 | 44.05 | 44.05 | -1.01% | 108,805 |
| Jan 14, 2026 | 43.45 | 45.50 | 43.10 | 44.50 | 44.50 | 1.83% | 215,259 |
| Jan 13, 2026 | 44.30 | 44.30 | 43.30 | 43.70 | 43.70 | -1.24% | 173,040 |
| Jan 12, 2026 | 45.45 | 45.45 | 43.80 | 44.25 | 44.25 | -5.14% | 714,147 |
| Jan 9, 2026 | 47.05 | 47.05 | 46.05 | 46.65 | 46.65 | 0.32% | 135,727 |
| Jan 8, 2026 | 47.00 | 47.00 | 46.15 | 46.50 | 46.50 | - | 95,434 |
| Jan 7, 2026 | 46.15 | 46.75 | 46.00 | 46.50 | 46.50 | 2.09% | 199,751 |
| Jan 6, 2026 | 45.30 | 46.55 | 45.30 | 45.55 | 45.55 | -0.11% | 60,826 |
| Jan 5, 2026 | 46.70 | 46.70 | 45.20 | 45.60 | 45.60 | -1.30% | 123,084 |
| Jan 2, 2026 | 45.90 | 46.40 | 45.35 | 46.20 | 46.20 | 0.98% | 93,067 |
| Dec 31, 2025 | 45.70 | 46.45 | 45.70 | 45.75 | 45.75 | 0.33% | 88,787 |
| Dec 30, 2025 | 46.65 | 46.65 | 45.45 | 45.60 | 45.60 | -1.30% | 114,927 |
| Dec 29, 2025 | 45.70 | 47.10 | 45.70 | 46.20 | 46.20 | 1.43% | 193,530 |
| Dec 26, 2025 | 45.65 | 45.65 | 45.10 | 45.55 | 45.55 | 1.00% | 66,974 |
| Dec 24, 2025 | 45.75 | 46.15 | 45.05 | 45.10 | 45.10 | - | 86,147 |
| Dec 23, 2025 | 45.90 | 45.90 | 45.05 | 45.10 | 45.10 | 0.11% | 106,648 |
| Dec 22, 2025 | 44.85 | 45.40 | 44.85 | 45.05 | 45.05 | 1.24% | 44,487 |
| Dec 19, 2025 | 44.95 | 44.95 | 44.35 | 44.50 | 44.50 | -0.22% | 116,407 |
| Dec 18, 2025 | 44.45 | 44.90 | 44.40 | 44.60 | 44.60 | -0.45% | 42,525 |
| Dec 17, 2025 | 44.75 | 45.20 | 44.55 | 44.80 | 44.80 | 0.45% | 69,781 |
| Dec 16, 2025 | 45.60 | 45.60 | 44.10 | 44.60 | 44.60 | -1.76% | 162,671 |
| Dec 15, 2025 | 45.40 | 46.00 | 45.25 | 45.40 | 45.40 | -0.87% | 72,166 |
| Dec 12, 2025 | 46.90 | 47.10 | 45.65 | 45.80 | 45.80 | -1.29% | 140,305 |
| Dec 11, 2025 | 46.80 | 47.45 | 45.90 | 46.40 | 46.40 | 3.34% | 235,216 |
| Dec 10, 2025 | 45.00 | 45.45 | 44.80 | 44.90 | 44.90 | 0.11% | 74,062 |
| Dec 9, 2025 | 45.15 | 45.15 | 44.85 | 44.85 | 44.85 | -0.66% | 59,946 |
| Dec 8, 2025 | 45.65 | 45.70 | 44.60 | 45.15 | 45.15 | - | 95,770 |
| Dec 5, 2025 | 45.85 | 46.05 | 45.10 | 45.15 | 45.15 | -1.31% | 78,775 |
| Dec 4, 2025 | 45.60 | 46.10 | 45.50 | 45.75 | 45.75 | - | 45,254 |
| Dec 3, 2025 | 45.45 | 46.00 | 45.45 | 45.75 | 45.75 | 0.99% | 93,675 |
| Dec 2, 2025 | 45.80 | 46.00 | 45.30 | 45.30 | 45.30 | -0.55% | 41,431 |
| Dec 1, 2025 | 46.00 | 46.00 | 45.45 | 45.55 | 45.55 | -1.09% | 33,193 |
| Nov 28, 2025 | 45.85 | 46.15 | 45.50 | 46.05 | 46.05 | 0.99% | 67,966 |
| Nov 27, 2025 | 45.60 | 45.85 | 45.50 | 45.60 | 45.60 | 0.22% | 77,989 |
| Nov 26, 2025 | 45.15 | 46.30 | 45.15 | 45.50 | 45.50 | 1.00% | 86,211 |
| Nov 25, 2025 | 44.95 | 46.00 | 44.95 | 45.05 | 45.05 | 1.01% | 53,901 |
| Nov 24, 2025 | 44.65 | 44.90 | 44.05 | 44.60 | 44.60 | 0.11% | 156,800 |
| Nov 21, 2025 | 45.05 | 46.00 | 44.25 | 44.55 | 44.55 | -2.30% | 112,938 |
| Nov 20, 2025 | 46.00 | 46.10 | 45.15 | 45.60 | 45.60 | 1.90% | 78,494 |
| Nov 19, 2025 | 45.45 | 45.60 | 44.65 | 44.75 | 44.75 | -1.21% | 115,913 |
| Nov 18, 2025 | 45.80 | 46.25 | 45.10 | 45.30 | 45.30 | -2.27% | 197,682 |
| Nov 17, 2025 | 47.25 | 47.25 | 46.35 | 46.35 | 46.35 | -2.01% | 187,305 |
| Nov 14, 2025 | 47.55 | 49.05 | 47.20 | 47.30 | 47.30 | -1.97% | 184,859 |
| Nov 13, 2025 | 49.20 | 49.35 | 48.10 | 48.25 | 48.25 | -0.92% | 194,392 |
| Nov 12, 2025 | 47.95 | 48.85 | 47.95 | 48.70 | 48.70 | 2.53% | 224,357 |
| Nov 11, 2025 | 47.85 | 48.40 | 47.50 | 47.50 | 47.50 | -1.35% | 241,667 |
| Nov 10, 2025 | 48.05 | 48.20 | 47.65 | 48.15 | 48.15 | -1.03% | 266,060 |
| Nov 7, 2025 | 48.90 | 49.50 | 48.15 | 48.65 | 48.65 | -1.02% | 266,774 |
| Nov 6, 2025 | 49.20 | 49.50 | 48.40 | 49.15 | 49.15 | -0.20% | 403,950 |
| Nov 5, 2025 | 50.40 | 50.40 | 49.15 | 49.25 | 49.25 | -9.80% | 1,477,457 |
| Nov 4, 2025 | 55.40 | 55.60 | 54.00 | 54.60 | 54.60 | -1.44% | 275,188 |
| Nov 3, 2025 | 53.70 | 56.00 | 53.70 | 55.40 | 55.40 | 3.55% | 373,394 |
| Oct 31, 2025 | 57.00 | 57.90 | 53.30 | 53.50 | 53.50 | -5.48% | 856,475 |
| Oct 30, 2025 | 57.10 | 57.60 | 56.10 | 56.60 | 56.60 | -0.88% | 199,977 |
| Oct 29, 2025 | 57.00 | 57.80 | 56.50 | 57.10 | 57.10 | 1.06% | 276,549 |
| Oct 28, 2025 | 56.30 | 56.50 | 55.30 | 56.50 | 56.50 | 0.71% | 253,186 |
| Oct 27, 2025 | 57.20 | 58.00 | 56.00 | 56.10 | 56.10 | -1.23% | 422,522 |
| Oct 23, 2025 | 57.50 | 58.20 | 56.70 | 56.80 | 56.80 | -2.07% | 363,764 |
| Oct 22, 2025 | 56.90 | 58.50 | 56.50 | 58.00 | 58.00 | 1.75% | 369,766 |
| Oct 21, 2025 | 56.30 | 58.80 | 55.90 | 57.00 | 57.00 | 0.35% | 758,320 |
| Oct 20, 2025 | 55.50 | 57.50 | 55.00 | 56.80 | 56.80 | 3.46% | 934,988 |
| Oct 17, 2025 | 55.70 | 56.10 | 54.40 | 54.90 | 54.90 | -3.00% | 626,542 |
| Oct 16, 2025 | 56.50 | 58.40 | 55.70 | 56.60 | 56.60 | 1.07% | 1,370,253 |
| Oct 15, 2025 | 56.50 | 56.70 | 55.00 | 56.00 | 56.00 | -0.36% | 727,521 |
| Oct 14, 2025 | 58.40 | 59.40 | 55.40 | 56.20 | 56.20 | 1.44% | 3,183,564 |
| Oct 13, 2025 | 53.50 | 55.40 | 53.00 | 55.40 | 55.40 | 9.92% | 768,598 |
| Oct 9, 2025 | 50.90 | 51.00 | 49.90 | 50.40 | 50.40 | 0.20% | 462,295 |
| Oct 8, 2025 | 50.70 | 51.50 | 50.30 | 50.30 | 50.30 | -1.18% | 264,006 |
| Oct 7, 2025 | 53.70 | 53.90 | 50.60 | 50.90 | 50.90 | -0.78% | 448,543 |
| Oct 3, 2025 | 50.80 | 51.90 | 50.00 | 51.30 | 51.30 | 2.60% | 385,842 |
| Oct 2, 2025 | 52.00 | 52.90 | 49.95 | 50.00 | 50.00 | -4.03% | 670,828 |