Kingwaytek Technology Co., Ltd. (TPEX:6516)
Taiwan
· Delayed Price · Currency is TWD 60.10
-0.10 (-0.17%)
Dec 5, 2025, 1:30 PM CST
Kingwaytek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.30 | 61.30 | 59.60 | 60.10 | 60.10 | -0.17% | 30,546 |
| Dec 4, 2025 | 60.30 | 60.30 | 59.60 | 60.20 | 60.20 | 0.33% | 16,947 |
| Dec 3, 2025 | 59.80 | 60.70 | 59.60 | 60.00 | 60.00 | - | 26,334 |
| Dec 2, 2025 | 59.90 | 60.30 | 59.60 | 60.00 | 60.00 | 0.17% | 20,149 |
| Dec 1, 2025 | 60.30 | 60.70 | 59.70 | 59.90 | 59.90 | -0.17% | 14,250 |
| Nov 28, 2025 | 59.70 | 60.20 | 59.40 | 60.00 | 60.00 | 0.50% | 31,488 |
| Nov 27, 2025 | 59.50 | 59.80 | 59.50 | 59.70 | 59.70 | - | 3,191 |
| Nov 26, 2025 | 60.10 | 60.60 | 59.30 | 59.70 | 59.70 | -0.33% | 46,737 |
| Nov 25, 2025 | 60.50 | 60.60 | 59.50 | 59.90 | 59.90 | -0.17% | 27,343 |
| Nov 24, 2025 | 59.30 | 60.10 | 59.30 | 60.00 | 60.00 | -0.33% | 13,301 |
| Nov 21, 2025 | 59.60 | 60.20 | 59.00 | 60.20 | 60.20 | - | 44,282 |
| Nov 20, 2025 | 60.00 | 60.20 | 58.90 | 60.20 | 60.20 | 1.86% | 45,416 |
| Nov 19, 2025 | 59.60 | 59.60 | 59.10 | 59.10 | 59.10 | -0.84% | 28,128 |
| Nov 18, 2025 | 59.90 | 60.40 | 59.40 | 59.60 | 59.60 | -0.67% | 52,618 |
| Nov 17, 2025 | 60.80 | 60.80 | 60.00 | 60.00 | 60.00 | -0.66% | 71,369 |
| Nov 14, 2025 | 61.70 | 61.70 | 60.40 | 60.40 | 60.40 | -2.11% | 92,040 |
| Nov 13, 2025 | 61.40 | 61.70 | 61.00 | 61.70 | 61.70 | -0.80% | 48,784 |
| Nov 12, 2025 | 62.60 | 62.60 | 61.50 | 62.20 | 62.20 | -0.16% | 30,811 |
| Nov 11, 2025 | 62.00 | 62.30 | 60.60 | 62.30 | 62.30 | - | 48,538 |
| Nov 10, 2025 | 62.50 | 62.50 | 62.00 | 62.30 | 62.30 | - | 11,511 |
| Nov 7, 2025 | 62.00 | 62.30 | 61.50 | 62.30 | 62.30 | -0.16% | 31,716 |
| Nov 6, 2025 | 61.60 | 62.80 | 61.60 | 62.40 | 62.40 | 1.63% | 29,935 |
| Nov 5, 2025 | 61.30 | 61.90 | 61.10 | 61.40 | 61.40 | -0.32% | 34,691 |
| Nov 4, 2025 | 63.00 | 63.00 | 61.00 | 61.60 | 61.60 | -2.69% | 182,646 |
| Nov 3, 2025 | 63.40 | 64.00 | 63.10 | 63.30 | 63.30 | -1.09% | 37,518 |
| Oct 31, 2025 | 64.30 | 64.30 | 63.50 | 64.00 | 64.00 | - | 17,428 |
| Oct 30, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | -0.31% | 52,048 |
| Oct 29, 2025 | 64.30 | 64.60 | 63.60 | 64.20 | 64.20 | -0.16% | 37,521 |
| Oct 28, 2025 | 66.40 | 66.40 | 63.60 | 64.30 | 64.30 | - | 66,623 |
| Oct 27, 2025 | 64.00 | 64.50 | 63.50 | 64.30 | 64.30 | 0.63% | 61,376 |
| Oct 23, 2025 | 64.00 | 64.00 | 63.30 | 63.90 | 63.90 | 0.79% | 50,910 |
| Oct 22, 2025 | 63.30 | 63.70 | 63.10 | 63.40 | 63.40 | - | 38,298 |
| Oct 21, 2025 | 63.60 | 64.30 | 63.20 | 63.40 | 63.40 | - | 44,654 |
| Oct 20, 2025 | 63.70 | 63.90 | 63.40 | 63.40 | 63.40 | -0.47% | 30,128 |
| Oct 17, 2025 | 63.70 | 63.90 | 63.20 | 63.70 | 63.70 | - | 35,255 |
| Oct 16, 2025 | 64.30 | 64.30 | 63.30 | 63.70 | 63.70 | -0.93% | 72,469 |
| Oct 15, 2025 | 64.60 | 64.60 | 63.90 | 64.30 | 64.30 | -0.16% | 25,262 |
| Oct 14, 2025 | 64.70 | 64.70 | 63.20 | 64.40 | 64.40 | -0.16% | 64,571 |
| Oct 13, 2025 | 64.70 | 64.70 | 63.60 | 64.50 | 64.50 | -0.77% | 53,789 |
| Oct 9, 2025 | 65.80 | 65.80 | 64.80 | 65.00 | 65.00 | - | 46,614 |
| Oct 8, 2025 | 64.80 | 65.40 | 64.50 | 65.00 | 65.00 | 0.46% | 33,212 |
| Oct 7, 2025 | 64.70 | 65.00 | 64.10 | 64.70 | 64.70 | - | 54,965 |
| Oct 3, 2025 | 65.00 | 65.20 | 64.40 | 64.70 | 64.70 | -1.07% | 44,909 |
| Oct 2, 2025 | 66.60 | 66.60 | 64.90 | 65.40 | 65.40 | -0.15% | 46,283 |
| Oct 1, 2025 | 66.30 | 66.80 | 65.40 | 65.50 | 65.50 | - | 41,107 |
| Sep 30, 2025 | 66.00 | 66.10 | 65.30 | 65.50 | 65.50 | -0.61% | 52,585 |
| Sep 26, 2025 | 65.20 | 65.90 | 63.00 | 65.90 | 65.90 | 0.15% | 163,150 |
| Sep 25, 2025 | 65.70 | 65.80 | 65.20 | 65.80 | 65.80 | 0.46% | 26,919 |
| Sep 24, 2025 | 66.00 | 66.20 | 65.30 | 65.50 | 65.50 | -0.15% | 39,534 |
| Sep 23, 2025 | 65.90 | 65.90 | 65.30 | 65.60 | 65.60 | -0.76% | 50,756 |
| Sep 22, 2025 | 65.70 | 66.10 | 65.40 | 66.10 | 66.10 | -0.15% | 55,206 |
| Sep 19, 2025 | 66.40 | 66.40 | 65.70 | 66.20 | 66.20 | -0.30% | 81,082 |
| Sep 18, 2025 | 66.40 | 66.90 | 66.20 | 66.40 | 66.40 | 0.15% | 32,014 |
| Sep 17, 2025 | 66.20 | 66.70 | 66.00 | 66.30 | 66.30 | -0.15% | 34,073 |
| Sep 16, 2025 | 66.30 | 66.50 | 65.80 | 66.40 | 66.40 | 0.15% | 36,663 |
| Sep 15, 2025 | 67.00 | 67.00 | 65.90 | 66.30 | 66.30 | -1.04% | 93,601 |
| Sep 12, 2025 | 67.80 | 68.00 | 66.70 | 67.00 | 67.00 | -0.30% | 62,684 |
| Sep 11, 2025 | 67.00 | 68.90 | 66.50 | 67.20 | 67.20 | 1.05% | 94,385 |
| Sep 10, 2025 | 66.70 | 67.30 | 66.10 | 66.50 | 66.50 | 0.15% | 16,359 |
| Sep 9, 2025 | 66.90 | 67.00 | 66.40 | 66.40 | 66.40 | 0.15% | 41,180 |
| Sep 8, 2025 | 66.90 | 67.10 | 66.00 | 66.30 | 66.30 | -0.30% | 96,299 |
| Sep 5, 2025 | 66.30 | 66.70 | 65.70 | 66.50 | 66.50 | 0.30% | 99,161 |
| Sep 4, 2025 | 66.20 | 67.20 | 66.00 | 66.30 | 66.30 | 0.30% | 112,622 |
| Sep 3, 2025 | 66.80 | 66.90 | 65.80 | 66.10 | 66.10 | -1.34% | 127,940 |
| Sep 2, 2025 | 67.50 | 67.50 | 66.20 | 67.00 | 67.00 | -0.45% | 98,863 |
| Sep 1, 2025 | 67.40 | 68.10 | 66.90 | 67.30 | 67.30 | -0.15% | 72,801 |
| Aug 29, 2025 | 69.00 | 69.00 | 66.90 | 67.40 | 67.40 | -0.88% | 94,988 |
| Aug 28, 2025 | 67.70 | 69.10 | 67.20 | 68.00 | 68.00 | 0.59% | 105,272 |
| Aug 27, 2025 | 67.70 | 68.50 | 67.00 | 67.60 | 67.60 | 0.90% | 56,793 |
| Aug 26, 2025 | 68.00 | 68.10 | 66.60 | 67.00 | 67.00 | -1.18% | 101,738 |
| Aug 25, 2025 | 67.70 | 68.00 | 66.90 | 67.80 | 67.80 | 0.59% | 92,160 |
| Aug 22, 2025 | 67.40 | 67.60 | 66.60 | 67.40 | 67.40 | - | 54,294 |
| Aug 21, 2025 | 67.20 | 68.00 | 67.20 | 67.40 | 67.40 | 0.60% | 65,521 |
| Aug 20, 2025 | 67.00 | 67.20 | 66.50 | 67.00 | 67.00 | - | 33,718 |
| Aug 19, 2025 | 67.60 | 67.70 | 66.40 | 67.00 | 67.00 | -0.89% | 67,562 |
| Aug 18, 2025 | 68.00 | 69.00 | 66.90 | 67.60 | 67.60 | -0.59% | 121,353 |
| Aug 15, 2025 | 67.50 | 68.70 | 67.50 | 68.00 | 68.00 | 0.89% | 40,850 |
| Aug 14, 2025 | 67.50 | 68.00 | 67.40 | 67.40 | 67.40 | -0.44% | 61,498 |
| Aug 13, 2025 | 68.10 | 68.20 | 67.50 | 67.70 | 67.70 | -0.59% | 83,452 |
| Aug 12, 2025 | 69.90 | 69.90 | 68.10 | 68.10 | 68.10 | -1.30% | 54,249 |
| Aug 11, 2025 | 69.50 | 70.00 | 69.00 | 69.00 | 69.00 | -0.72% | 36,739 |
| Aug 8, 2025 | 68.30 | 70.50 | 67.20 | 69.50 | 69.50 | 1.16% | 134,969 |
| Aug 7, 2025 | 68.70 | 68.80 | 68.00 | 68.70 | 68.70 | 0.15% | 42,946 |
| Aug 6, 2025 | 68.20 | 69.50 | 68.20 | 68.60 | 68.60 | -0.44% | 53,108 |
| Aug 5, 2025 | 66.80 | 69.50 | 66.80 | 68.90 | 68.90 | 2.99% | 86,959 |
| Aug 4, 2025 | 66.80 | 68.40 | 66.60 | 66.90 | 66.90 | -0.30% | 105,553 |
| Aug 1, 2025 | 66.20 | 67.60 | 66.20 | 67.10 | 67.10 | -0.89% | 75,756 |
| Jul 31, 2025 | 67.40 | 67.80 | 67.10 | 67.70 | 67.70 | - | 52,868 |
| Jul 30, 2025 | 67.40 | 68.00 | 67.40 | 67.70 | 67.70 | 0.15% | 19,878 |
| Jul 29, 2025 | 67.40 | 68.10 | 67.20 | 67.60 | 67.60 | -0.29% | 53,378 |
| Jul 28, 2025 | 68.10 | 68.10 | 67.10 | 67.80 | 67.80 | -0.29% | 36,102 |
| Jul 25, 2025 | 67.60 | 68.80 | 67.50 | 68.00 | 68.00 | - | 42,297 |
| Jul 24, 2025 | 68.20 | 68.20 | 67.70 | 68.00 | 68.00 | -0.44% | 32,625 |
| Jul 23, 2025 | 68.30 | 69.00 | 68.30 | 68.30 | 68.30 | -0.29% | 31,336 |
| Jul 22, 2025 | 70.10 | 70.10 | 67.50 | 68.50 | 68.50 | -2.14% | 124,961 |
| Jul 21, 2025 | 70.10 | 70.10 | 69.60 | 70.00 | 70.00 | - | 15,379 |
| Jul 18, 2025 | 71.00 | 71.00 | 69.80 | 70.00 | 70.00 | -0.57% | 42,647 |
| Jul 17, 2025 | 70.10 | 71.10 | 70.10 | 70.40 | 70.40 | 0.43% | 33,629 |
| Jul 16, 2025 | 70.00 | 70.20 | 69.20 | 70.10 | 70.10 | 0.14% | 48,749 |
| Jul 15, 2025 | 70.50 | 70.50 | 69.10 | 70.00 | 70.00 | -0.71% | 82,292 |