Jetway Information Co., Ltd. (TPEX:6161)
Taiwan
· Delayed Price · Currency is TWD 41.30
-0.25 (-0.60%)
Apr 29, 2026, 1:30 PM CST
Jetway Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.50 | 41.55 | 41.15 | 41.30 | 41.30 | -0.60% | 70,416 |
| Apr 28, 2026 | 41.15 | 41.90 | 41.10 | 41.55 | 41.55 | 0.73% | 90,402 |
| Apr 27, 2026 | 41.60 | 41.60 | 40.70 | 41.25 | 41.25 | -0.60% | 118,207 |
| Apr 24, 2026 | 41.60 | 41.90 | 41.25 | 41.50 | 41.50 | 0.24% | 49,889 |
| Apr 23, 2026 | 42.80 | 43.05 | 41.25 | 41.40 | 41.40 | -3.27% | 171,395 |
| Apr 22, 2026 | 42.05 | 42.80 | 42.00 | 42.80 | 42.80 | 1.54% | 105,703 |
| Apr 21, 2026 | 42.30 | 42.40 | 42.15 | 42.15 | 42.15 | - | 47,350 |
| Apr 20, 2026 | 42.00 | 42.20 | 41.75 | 42.15 | 42.15 | 0.36% | 56,638 |
| Apr 17, 2026 | 42.20 | 42.60 | 41.80 | 42.00 | 42.00 | -0.47% | 96,272 |
| Apr 16, 2026 | 42.00 | 42.40 | 41.85 | 42.20 | 42.20 | 0.60% | 73,620 |
| Apr 15, 2026 | 41.60 | 41.95 | 41.50 | 41.95 | 41.95 | 1.21% | 72,928 |
| Apr 14, 2026 | 41.95 | 41.95 | 41.45 | 41.45 | 41.45 | -0.24% | 44,912 |
| Apr 13, 2026 | 41.50 | 42.40 | 41.10 | 41.55 | 41.55 | 1.84% | 154,872 |
| Apr 10, 2026 | 40.75 | 40.85 | 40.60 | 40.80 | 40.80 | 0.25% | 82,860 |
| Apr 9, 2026 | 40.30 | 40.85 | 40.10 | 40.70 | 40.70 | 0.87% | 64,581 |
| Apr 8, 2026 | 40.10 | 40.50 | 39.85 | 40.35 | 40.35 | 2.15% | 112,887 |
| Apr 7, 2026 | 39.55 | 39.70 | 39.30 | 39.50 | 39.50 | - | 30,043 |
| Apr 2, 2026 | 39.75 | 39.90 | 39.50 | 39.50 | 39.50 | -1.50% | 79,640 |
| Apr 1, 2026 | 39.30 | 40.35 | 39.30 | 40.10 | 40.10 | 1.52% | 94,118 |
| Mar 31, 2026 | 40.30 | 40.30 | 39.45 | 39.50 | 39.50 | -1.99% | 185,793 |
| Mar 30, 2026 | 40.60 | 40.60 | 40.20 | 40.30 | 40.30 | -1.59% | 59,395 |
| Mar 27, 2026 | 40.80 | 41.00 | 40.50 | 40.95 | 40.95 | -0.12% | 93,828 |
| Mar 26, 2026 | 41.35 | 41.45 | 40.90 | 41.00 | 41.00 | -0.85% | 105,703 |
| Mar 25, 2026 | 41.60 | 41.60 | 41.10 | 41.35 | 41.35 | 0.98% | 84,002 |
| Mar 24, 2026 | 41.60 | 41.60 | 40.85 | 40.95 | 40.95 | -0.61% | 85,375 |
| Mar 23, 2026 | 41.50 | 41.50 | 41.10 | 41.20 | 41.20 | -0.72% | 69,580 |
| Mar 20, 2026 | 42.20 | 42.30 | 41.20 | 41.50 | 41.50 | -0.48% | 61,478 |
| Mar 19, 2026 | 42.75 | 42.75 | 41.60 | 41.70 | 41.70 | -2.46% | 117,417 |
| Mar 18, 2026 | 41.60 | 42.90 | 41.60 | 42.75 | 42.75 | 2.89% | 131,165 |
| Mar 17, 2026 | 41.60 | 41.70 | 41.45 | 41.55 | 41.55 | - | 73,427 |
| Mar 16, 2026 | 41.10 | 41.55 | 40.75 | 41.55 | 41.55 | 0.12% | 89,360 |
| Mar 13, 2026 | 41.55 | 41.95 | 40.60 | 41.50 | 41.50 | -1.78% | 124,960 |
| Mar 12, 2026 | 41.95 | 42.45 | 41.90 | 42.25 | 42.25 | 0.72% | 56,637 |
| Mar 11, 2026 | 41.10 | 42.00 | 40.95 | 41.95 | 41.95 | 2.32% | 93,426 |
| Mar 10, 2026 | 40.60 | 41.60 | 40.60 | 41.00 | 41.00 | 1.23% | 67,325 |
| 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 |