KDAN Mobile Software Ltd(TW:7737)
23.15-2.65 (-10.27%)
TW:7737
KDAN Mobile Software Ltd historical prices
23.15
At close:-2.65 (-10.27%)
KDAN Mobile Software Ltd (7737) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.10 | 26.10 | 21.85 | 23.15 | 23.15 | -10.27% | 297,288 | 14.64 |
| Nov 10, 2026 | 29.50 | 29.50 | 22.80 | 25.80 | 25.80 | -22.41% | 260,978 | 16.08 |
| Nov 09, 2026 | 32.80 | 34.10 | 26.30 | 30.90 | 30.90 | -7.07% | 235,587 | 18.77 |
| Nov 06, 2026 | 33.90 | 33.90 | 33.25 | 33.25 | 33.25 | -2.21% | 6,000 | 0.47 |
| Nov 05, 2026 | 34.45 | 34.50 | 34.00 | 34.00 | 34.00 | -1.16% | 13,000 | 1.02 |
| Nov 04, 2026 | 34.05 | 34.50 | 34.00 | 34.40 | 34.40 | -3.91% | 15,000 | 1.20 |
| Nov 03, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | +4.53% | 1 | 0.00 |
| Nov 02, 2026 | 35.05 | 36.65 | 34.20 | 34.25 | 34.25 | -6.80% | 9,003 | 0.73 |
| Oct 30, 2026 | 36.40 | 36.75 | 34.30 | 36.75 | 36.75 | +4.40% | 34,034 | 2.87 |
| Oct 29, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | -2.90% | 2 | 0.00 |
| Oct 28, 2026 | 35.25 | 36.40 | 35.25 | 36.25 | 36.25 | +2.84% | 11,001 | 0.93 |
| Oct 27, 2026 | 36.60 | 36.60 | 35.25 | 35.25 | 35.25 | -7.24% | 15,188 | 1.30 |
| Oct 26, 2026 | 38.00 | 38.30 | 36.60 | 38.00 | 38.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 38.00 | 38.30 | 36.60 | 38.00 | 38.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.00 | 38.30 | 36.60 | 38.00 | 38.00 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | +2.70% | 2,000 | 0.15 |
| Oct 20, 2026 | 37.85 | 37.85 | 37.00 | 37.00 | 37.00 | -2.50% | 7,000 | 0.53 |
| Oct 19, 2026 | 37.95 | 37.95 | 37.85 | 37.95 | 37.95 | -0.13% | 9,500 | 0.72 |
| Oct 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 2,000 | 0.15 |
| Oct 15, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -1.30% | 1,000 | 0.07 |
| Oct 14, 2026 | 38.10 | 38.60 | 38.10 | 38.60 | 38.60 | -0.26% | 5,000 | 0.37 |
| Oct 13, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.77% | 2,000 | 0.14 |
| Oct 12, 2026 | 38.30 | 39.95 | 38.30 | 39.00 | 39.00 | +2.36% | 5,060 | 0.36 |
| Oct 09, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.75% | 28 | 0.00 |
| Oct 07, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +4.99% | 1,001 | 0.07 |
| Oct 06, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.06% | 1,000 | 0.07 |
| Oct 05, 2026 | 38.90 | 39.55 | 38.15 | 38.90 | 38.90 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 38.85 | 40.10 | 38.85 | 38.90 | 38.90 | -2.75% | 7,401 | 0.47 |
| Oct 01, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -0.25% | 6,000 | 0.38 |
| Sep 30, 2026 | 40.10 | 40.25 | 39.95 | 40.10 | 40.10 | +2.82% | 40,003 | 2.65 |
| Sep 29, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -1.76% | 2,110 | 0.14 |
| Sep 28, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | +3.25% | 10 | 0.00 |
| Sep 23, 2026 | 37.65 | 38.90 | 37.65 | 38.45 | 38.45 | +0.39% | 122,104 | 8.65 |
| Sep 22, 2026 | 37.10 | 38.70 | 37.10 | 38.30 | 38.30 | -1.03% | 8,001 | 0.56 |
| Sep 21, 2026 | 38.70 | 38.70 | 37.10 | 38.70 | 38.70 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | +1.04% | 10 | 0.00 |
| Sep 17, 2026 | 36.70 | 38.30 | 36.70 | 38.30 | 38.30 | +3.51% | 64,002 | 4.46 |
| Sep 16, 2026 | 35.75 | 37.60 | 35.75 | 37.00 | 37.00 | -1.60% | 15,009 | 1.06 |
| Sep 15, 2026 | 35.80 | 37.60 | 35.80 | 37.60 | 37.60 | 0.00% | 13 | 0.00 |
| Sep 14, 2026 | 36.15 | 37.60 | 36.15 | 37.60 | 37.60 | +0.40% | 6,004 | 0.42 |
| Sep 11, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | +3.17% | 1 | 0.00 |
| Sep 10, 2026 | 36.30 | 37.50 | 36.00 | 36.30 | 36.30 | 0.00% | 100,053 | 7.63 |
| Sep 09, 2026 | 34.50 | 36.30 | 34.50 | 36.30 | 36.30 | +0.83% | 13,100 | 1.01 |
| Sep 08, 2026 | 34.55 | 36.00 | 34.55 | 36.00 | 36.00 | +2.56% | 4,160 | 0.32 |
| Sep 07, 2026 | 34.85 | 35.90 | 34.55 | 35.10 | 35.10 | +4.46% | 15,010 | 1.14 |
| Sep 04, 2026 | 33.60 | 35.00 | 33.60 | 33.60 | 33.60 | -0.44% | 2,303 | 0.18 |
| Sep 03, 2026 | 35.20 | 35.20 | 33.75 | 33.75 | 33.75 | -8.29% | 12,004 | 0.92 |
