Kingwaytek Technology Co Ltd(TW:6516)
NT$53.60+0.70 (+1.32%)
TW:6516
Kingwaytek Technology Co Ltd historical prices
NT$53.60
At close:+0.70 (+1.32%)
Kingwaytek Technology Co Ltd (6516) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 52.90 | 53.60 | 52.00 | 53.60 | 53.60 | +1.32% | 54,602 | 1.40 |
| Nov 10, 2026 | 52.80 | 53.70 | 51.50 | 52.90 | 52.90 | +4.13% | 72,506 | 1.85 |
| Nov 09, 2026 | 50.90 | 52.80 | 50.10 | 52.80 | 52.80 | +3.94% | 30,032 | 0.76 |
| Nov 06, 2026 | 47.00 | 50.90 | 47.00 | 50.80 | 50.80 | 0.00% | 160,731 | 4.27 |
| Nov 05, 2026 | 52.00 | 52.00 | 50.00 | 50.80 | 50.80 | +0.79% | 86,019 | 2.34 |
| Nov 04, 2026 | 50.10 | 50.90 | 49.95 | 50.40 | 50.40 | +0.80% | 80,730 | 2.22 |
| Nov 03, 2026 | 51.00 | 51.20 | 50.00 | 50.00 | 50.00 | -3.85% | 56,669 | 1.50 |
| Nov 02, 2026 | 51.90 | 52.50 | 51.80 | 52.00 | 52.00 | -1.33% | 54,388 | 1.21 |
| Oct 30, 2026 | 52.60 | 52.80 | 51.90 | 52.70 | 52.70 | -2.04% | 67,459 | 1.48 |
| Oct 29, 2026 | 53.60 | 53.90 | 53.50 | 53.80 | 53.80 | -0.55% | 15,177 | 0.33 |
| Oct 28, 2026 | 53.90 | 54.10 | 53.30 | 54.10 | 54.10 | +1.12% | 27,678 | 0.61 |
| Oct 27, 2026 | 54.50 | 54.50 | 53.30 | 53.50 | 53.50 | -1.65% | 46,309 | 1.02 |
| Oct 26, 2026 | 54.40 | 54.60 | 53.90 | 54.40 | 54.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 54.40 | 54.60 | 53.90 | 54.40 | 54.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 54.40 | 54.60 | 53.90 | 54.40 | 54.40 | -0.55% | 45,248 | 0.96 |
| Oct 21, 2026 | 55.10 | 55.10 | 54.30 | 54.70 | 54.70 | +0.92% | 23,112 | 0.49 |
| Oct 20, 2026 | 54.60 | 55.20 | 54.10 | 54.20 | 54.20 | +0.37% | 52,924 | 1.14 |
| Oct 19, 2026 | 55.40 | 55.40 | 54.00 | 54.00 | 54.00 | -2.53% | 63,646 | 1.39 |
| Oct 16, 2026 | 55.40 | 56.10 | 54.90 | 55.40 | 55.40 | 0.00% | 35,566 | 0.78 |
| Oct 15, 2026 | 55.60 | 55.80 | 55.00 | 55.40 | 55.40 | -1.07% | 58,066 | 1.29 |
| Oct 14, 2026 | 55.80 | 56.10 | 55.60 | 56.00 | 56.00 | 0.00% | 29,626 | 0.65 |
| Oct 13, 2026 | 55.80 | 56.30 | 55.70 | 56.00 | 56.00 | +0.36% | 12,130 | 0.27 |
| Oct 12, 2026 | 55.80 | 56.20 | 55.80 | 55.80 | 55.80 | -1.59% | 8,758 | 0.19 |
| Oct 09, 2026 | 56.70 | 56.70 | 55.80 | 56.70 | 56.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 56.00 | 56.70 | 55.80 | 56.70 | 56.70 | 0.00% | 20,419 | 0.41 |
| Oct 07, 2026 | 55.90 | 56.70 | 55.50 | 56.70 | 56.70 | +0.18% | 47,198 | 0.97 |
| Oct 06, 2026 | 56.70 | 56.70 | 56.00 | 56.60 | 56.60 | 0.00% | 24,294 | 0.50 |
| Oct 05, 2026 | 56.60 | 56.60 | 56.10 | 56.60 | 56.60 | +0.18% | 25,280 | 0.51 |
| Oct 02, 2026 | 56.00 | 56.60 | 56.00 | 56.50 | 56.50 | 0.00% | 40,749 | 0.80 |
| Oct 01, 2026 | 56.50 | 56.50 | 55.90 | 56.50 | 56.50 | 0.00% | 26,397 | 0.52 |
| Sep 30, 2026 | 57.50 | 57.50 | 56.20 | 56.50 | 56.50 | +0.53% | 31,124 | 0.61 |
| Sep 29, 2026 | 57.50 | 57.50 | 56.20 | 56.20 | 56.20 | -1.40% | 41,429 | 0.82 |
| Sep 28, 2026 | 57.00 | 57.50 | 56.40 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 57.00 | 57.50 | 56.40 | 57.00 | 57.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.40 | 57.50 | 56.40 | 57.00 | 57.00 | -0.87% | 36,144 | 0.70 |
| Sep 23, 2026 | 58.00 | 58.00 | 56.40 | 57.50 | 57.50 | 0.00% | 49,074 | 0.94 |
| Sep 22, 2026 | 59.60 | 59.60 | 57.40 | 57.50 | 57.50 | -1.37% | 27,550 | 0.53 |
| Sep 21, 2026 | 59.60 | 59.60 | 58.20 | 58.30 | 58.30 | -0.51% | 23,309 | 0.44 |
| Sep 18, 2026 | 57.20 | 59.00 | 57.20 | 58.60 | 58.60 | +1.74% | 56,184 | 1.05 |
| Sep 17, 2026 | 56.70 | 58.40 | 56.30 | 57.60 | 57.60 | +1.59% | 52,913 | 0.96 |
| Sep 16, 2026 | 56.90 | 56.90 | 55.50 | 56.70 | 56.70 | -0.35% | 56,272 | 1.03 |
| Sep 15, 2026 | 55.90 | 56.90 | 54.90 | 56.90 | 56.90 | +1.25% | 153,901 | 2.83 |
| Sep 14, 2026 | 56.20 | 56.30 | 55.80 | 56.20 | 56.20 | -1.06% | 29,251 | 0.54 |
| Sep 11, 2026 | 56.50 | 57.00 | 56.20 | 56.80 | 56.80 | -0.18% | 17,212 | 0.31 |
| Sep 10, 2026 | 57.10 | 57.10 | 56.50 | 56.90 | 56.90 | 0.00% | 19,464 | 0.35 |
| Sep 09, 2026 | 57.30 | 57.70 | 56.40 | 56.90 | 56.90 | -0.70% | 34,876 | 0.63 |
| Sep 08, 2026 | 57.20 | 58.00 | 57.20 | 57.30 | 57.30 | -0.35% | 30,280 | 0.54 |
| Sep 07, 2026 | 58.90 | 58.90 | 57.50 | 57.50 | 57.50 | +0.35% | 37,500 | 0.65 |
| Sep 04, 2026 | 58.10 | 58.10 | 57.30 | 57.30 | 57.30 | -1.21% | 40,406 | 0.68 |
| Sep 03, 2026 | 57.70 | 58.50 | 57.60 | 58.00 | 58.00 | -1.02% | 24,190 | 0.39 |
