Kingwaytek Technology Co., Ltd. (TPEX:6516)
Taiwan
· Delayed Price · Currency is TWD 61.40
+0.40 (0.66%)
Apr 29, 2026, 10:27 AM CST
Kingwaytek Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.00 | 61.30 | 60.80 | 61.00 | 61.00 | -0.33% | 54,017 |
| Apr 27, 2026 | 61.30 | 61.30 | 60.20 | 61.20 | 61.20 | - | 50,750 |
| Apr 24, 2026 | 61.50 | 62.00 | 60.90 | 61.20 | 61.20 | -0.81% | 39,012 |
| Apr 23, 2026 | 62.90 | 63.50 | 60.30 | 61.70 | 61.70 | -1.91% | 84,616 |
| Apr 22, 2026 | 60.90 | 63.50 | 60.70 | 62.90 | 62.90 | 3.62% | 87,704 |
| Apr 21, 2026 | 59.30 | 60.80 | 59.30 | 60.70 | 60.70 | -0.49% | 110,155 |
| Apr 20, 2026 | 61.20 | 61.20 | 60.60 | 61.00 | 61.00 | -0.33% | 63,249 |
| Apr 17, 2026 | 61.30 | 61.30 | 60.70 | 61.20 | 61.20 | -0.16% | 37,804 |
| Apr 16, 2026 | 61.80 | 61.80 | 60.60 | 61.30 | 61.30 | - | 35,735 |
| Apr 15, 2026 | 61.20 | 61.30 | 60.50 | 61.30 | 61.30 | -1.13% | 90,229 |
| Apr 14, 2026 | 62.40 | 62.40 | 61.30 | 62.00 | 62.00 | -0.48% | 38,813 |
| Apr 13, 2026 | 62.40 | 62.60 | 61.50 | 62.30 | 62.30 | 0.32% | 17,682 |
| Apr 10, 2026 | 61.50 | 62.30 | 61.40 | 62.10 | 62.10 | 0.32% | 40,024 |
| Apr 9, 2026 | 62.30 | 62.30 | 61.50 | 61.90 | 61.90 | -0.16% | 26,798 |
| Apr 8, 2026 | 61.70 | 62.50 | 61.50 | 62.00 | 62.00 | 0.81% | 35,803 |
| Apr 7, 2026 | 62.60 | 64.00 | 61.50 | 61.50 | 61.50 | 1.82% | 50,124 |
| Apr 2, 2026 | 60.40 | 60.40 | 59.90 | 60.40 | 60.40 | 0.17% | 46,413 |
| Apr 1, 2026 | 60.90 | 60.90 | 60.20 | 60.30 | 60.30 | -0.82% | 39,169 |
| Mar 31, 2026 | 60.20 | 60.80 | 60.00 | 60.80 | 60.80 | 0.16% | 43,982 |
| Mar 30, 2026 | 61.00 | 61.00 | 59.90 | 60.70 | 60.70 | -0.82% | 56,705 |
| Mar 27, 2026 | 62.00 | 62.00 | 60.30 | 61.20 | 61.20 | - | 28,484 |
| Mar 26, 2026 | 61.80 | 61.80 | 60.70 | 61.20 | 61.20 | -0.97% | 24,504 |
| Mar 25, 2026 | 61.50 | 61.80 | 61.10 | 61.80 | 61.80 | 0.65% | 26,870 |
| Mar 24, 2026 | 61.50 | 61.50 | 60.50 | 61.40 | 61.40 | 0.16% | 5,270 |
| Mar 23, 2026 | 61.50 | 61.50 | 60.10 | 61.30 | 61.30 | -0.16% | 40,446 |
| Mar 20, 2026 | 61.50 | 61.90 | 61.30 | 61.40 | 61.40 | -0.81% | 27,104 |
| Mar 19, 2026 | 62.00 | 62.00 | 61.50 | 61.90 | 61.90 | -0.16% | 44,692 |
| Mar 18, 2026 | 62.90 | 62.90 | 61.20 | 62.00 | 62.00 | -0.16% | 66,568 |
| Mar 17, 2026 | 63.10 | 63.20 | 61.60 | 62.10 | 62.10 | 0.16% | 20,442 |
| Mar 16, 2026 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | - | 30,644 |
| Mar 13, 2026 | 59.90 | 62.00 | 59.90 | 62.00 | 62.00 | 1.64% | 56,411 |
| Mar 12, 2026 | 60.40 | 61.20 | 60.30 | 61.00 | 61.00 | - | 19,262 |
| Mar 11, 2026 | 61.00 | 61.50 | 60.90 | 61.00 | 61.00 | 0.33% | 32,873 |
| Mar 10, 2026 | 62.50 | 62.60 | 60.10 | 60.80 | 60.80 | -1.62% | 56,191 |
| Mar 9, 2026 | 61.20 | 61.90 | 60.80 | 61.80 | 61.80 | -1.59% | 54,141 |
| Mar 6, 2026 | 61.80 | 62.90 | 61.80 | 62.80 | 62.80 | -0.16% | 40,103 |
| Mar 5, 2026 | 62.00 | 63.50 | 62.00 | 62.90 | 62.90 | 2.28% | 43,421 |
| Mar 4, 2026 | 62.50 | 62.50 | 61.10 | 61.50 | 61.50 | -3.30% | 65,932 |
| Mar 3, 2026 | 65.00 | 65.00 | 62.00 | 63.60 | 63.60 | -1.09% | 77,755 |
| Mar 2, 2026 | 64.20 | 65.00 | 64.20 | 64.30 | 64.30 | -0.92% | 44,641 |
| Feb 26, 2026 | 66.60 | 66.60 | 64.10 | 64.90 | 64.90 | 0.62% | 54,427 |
| Feb 25, 2026 | 64.90 | 64.90 | 63.80 | 64.50 | 64.50 | -0.62% | 46,379 |
| Feb 24, 2026 | 64.80 | 65.20 | 63.40 | 64.90 | 64.90 | -0.15% | 48,594 |
| Feb 23, 2026 | 63.80 | 65.00 | 63.80 | 65.00 | 65.00 | 1.88% | 31,139 |
| Feb 11, 2026 | 63.50 | 64.10 | 63.50 | 63.80 | 63.80 | - | 55,223 |
| Feb 10, 2026 | 63.80 | 64.50 | 63.60 | 63.80 | 63.80 | 0.31% | 49,020 |
| Feb 9, 2026 | 64.70 | 64.70 | 63.30 | 63.60 | 63.60 | 0.32% | 23,952 |
| Feb 6, 2026 | 62.80 | 63.60 | 62.70 | 63.40 | 63.40 | -0.47% | 35,009 |
| Feb 5, 2026 | 63.30 | 63.70 | 62.50 | 63.70 | 63.70 | - | 30,174 |
| Feb 4, 2026 | 63.00 | 63.70 | 62.40 | 63.70 | 63.70 | 0.79% | 40,151 |
| Feb 3, 2026 | 63.00 | 63.30 | 62.00 | 63.20 | 63.20 | 2.76% | 49,535 |
| Feb 2, 2026 | 62.00 | 62.30 | 61.00 | 61.50 | 61.50 | -1.28% | 58,625 |
| Jan 30, 2026 | 64.40 | 64.40 | 62.30 | 62.30 | 62.30 | -3.56% | 65,505 |
| Jan 29, 2026 | 65.00 | 65.10 | 64.20 | 64.60 | 64.60 | -0.77% | 38,102 |
| Jan 28, 2026 | 65.80 | 65.80 | 64.40 | 65.10 | 65.10 | -0.31% | 45,418 |
| Jan 27, 2026 | 65.40 | 65.60 | 65.30 | 65.30 | 65.30 | -0.15% | 13,284 |
| Jan 26, 2026 | 65.40 | 66.00 | 65.00 | 65.40 | 65.40 | - | 29,217 |
| Jan 23, 2026 | 65.90 | 65.90 | 64.60 | 65.40 | 65.40 | -0.46% | 25,326 |
| Jan 22, 2026 | 65.90 | 65.90 | 64.50 | 65.70 | 65.70 | 2.02% | 35,116 |
| Jan 21, 2026 | 66.40 | 66.40 | 64.20 | 64.40 | 64.40 | -2.28% | 45,665 |
| Jan 20, 2026 | 65.40 | 65.90 | 64.90 | 65.90 | 65.90 | 0.76% | 43,902 |
| Jan 19, 2026 | 66.50 | 66.50 | 65.40 | 65.40 | 65.40 | -0.76% | 33,395 |
| Jan 16, 2026 | 65.90 | 68.20 | 65.00 | 65.90 | 65.90 | 0.30% | 113,679 |
| Jan 15, 2026 | 65.50 | 65.70 | 64.40 | 65.70 | 65.70 | -0.30% | 50,064 |
| Jan 14, 2026 | 66.00 | 66.20 | 65.50 | 65.90 | 65.90 | - | 34,770 |
| Jan 13, 2026 | 66.00 | 66.80 | 65.30 | 65.90 | 65.90 | 1.07% | 87,237 |
| Jan 12, 2026 | 66.30 | 67.50 | 65.10 | 65.20 | 65.20 | -2.69% | 240,785 |
| Jan 9, 2026 | 64.50 | 70.60 | 64.40 | 67.00 | 67.00 | 4.36% | 891,825 |
| Jan 8, 2026 | 64.10 | 64.90 | 63.70 | 64.20 | 64.20 | -1.53% | 34,596 |
| Jan 7, 2026 | 63.80 | 65.60 | 63.10 | 65.20 | 65.20 | 4.15% | 103,870 |
| Jan 6, 2026 | 63.50 | 63.50 | 62.20 | 62.60 | 62.60 | - | 24,442 |
| Jan 5, 2026 | 62.40 | 62.60 | 62.10 | 62.60 | 62.60 | -0.16% | 39,500 |
| Jan 2, 2026 | 62.50 | 62.70 | 62.20 | 62.70 | 62.70 | 0.32% | 13,116 |
| Dec 31, 2025 | 63.30 | 63.60 | 62.50 | 62.50 | 62.50 | -0.32% | 50,357 |
| Dec 30, 2025 | 62.00 | 64.20 | 62.00 | 62.70 | 62.70 | - | 7,330 |
| Dec 29, 2025 | 63.10 | 63.10 | 62.20 | 62.70 | 62.70 | 0.32% | 20,223 |
| Dec 26, 2025 | 63.90 | 63.90 | 62.50 | 62.50 | 62.50 | -1.26% | 22,345 |
| Dec 24, 2025 | 63.20 | 63.80 | 62.80 | 63.30 | 63.30 | 0.16% | 43,595 |
| Dec 23, 2025 | 64.10 | 64.20 | 63.00 | 63.20 | 63.20 | -1.40% | 38,846 |
| Dec 22, 2025 | 62.50 | 64.20 | 62.50 | 64.10 | 64.10 | 3.39% | 85,782 |
| Dec 19, 2025 | 60.40 | 62.00 | 60.40 | 62.00 | 62.00 | 2.14% | 58,690 |
| Dec 18, 2025 | 60.40 | 60.70 | 60.40 | 60.70 | 60.70 | 0.50% | 10,698 |
| Dec 17, 2025 | 60.30 | 60.70 | 60.00 | 60.40 | 60.40 | 0.17% | 13,110 |
| Dec 16, 2025 | 60.50 | 60.50 | 59.70 | 60.30 | 60.30 | -0.33% | 19,722 |
| Dec 15, 2025 | 60.00 | 60.80 | 60.00 | 60.50 | 60.50 | 0.67% | 26,347 |
| Dec 12, 2025 | 59.60 | 60.10 | 59.50 | 60.10 | 60.10 | 0.17% | 14,465 |
| Dec 11, 2025 | 60.00 | 60.20 | 59.70 | 60.00 | 60.00 | -0.33% | 22,411 |
| Dec 10, 2025 | 60.90 | 60.90 | 59.80 | 60.20 | 60.20 | - | 9,220 |
| Dec 9, 2025 | 60.00 | 60.30 | 59.40 | 60.20 | 60.20 | 0.50% | 52,458 |
| Dec 8, 2025 | 60.20 | 60.20 | 59.30 | 59.90 | 59.90 | -0.33% | 43,941 |
| 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 |