Kwan's International Co., Ltd. 6101
TPEX · Taiwan · Electronic Technology
TWD 37.80+0.05 (+0.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 37.80 | +0.13% | TWD 37.60 | TWD 37.80 | TWD 37.40 | 85.01K |
| 2026-10-01 | TWD 37.75 | +0.94% | TWD 38.20 | TWD 38.20 | TWD 37.40 | 197.00K |
| 2026-09-30 | TWD 37.40 | +0.40% | TWD 37.85 | TWD 37.85 | TWD 37.00 | 226.00K |
| 2026-09-29 | TWD 37.25 | -1.84% | TWD 38.00 | TWD 38.00 | TWD 37.20 | 72.00K |
| 2026-09-24 | TWD 37.95 | -1.17% | TWD 38.35 | TWD 38.40 | TWD 37.70 | 60.06K |
| 2026-09-23 | TWD 38.40 | +0.26% | TWD 38.30 | TWD 38.60 | TWD 38.00 | 95.15K |
| 2026-09-22 | TWD 38.30 | -0.65% | TWD 39.00 | TWD 39.00 | TWD 38.00 | 242.01K |
| 2026-09-21 | TWD 38.55 | +0.39% | TWD 38.50 | TWD 38.85 | TWD 38.25 | 253.00K |
| 2026-09-18 | TWD 38.40 | 0.00% | TWD 38.40 | TWD 38.40 | TWD 37.90 | 205.06K |
| 2026-09-17 | TWD 38.40 | +0.66% | TWD 38.20 | TWD 38.45 | TWD 37.95 | 124.00K |
| 2026-09-16 | TWD 38.15 | +0.39% | TWD 38.00 | TWD 38.20 | TWD 37.70 | 59.06K |
| 2026-09-15 | TWD 38.00 | +0.13% | TWD 38.20 | TWD 38.35 | TWD 37.50 | 368.00K |
| 2026-09-14 | TWD 37.95 | +1.20% | TWD 37.90 | TWD 37.95 | TWD 37.45 | 195.00K |
| 2026-09-11 | TWD 37.50 | +1.63% | TWD 36.85 | TWD 37.50 | TWD 36.55 | 116.00K |
| 2026-09-10 | TWD 36.90 | -0.40% | TWD 36.80 | TWD 37.35 | TWD 36.00 | 226.76K |
| 2026-09-09 | TWD 37.05 | +0.14% | TWD 36.80 | TWD 38.00 | TWD 36.45 | 321.00K |
| 2026-09-08 | TWD 37.00 | -2.89% | TWD 37.60 | TWD 37.70 | TWD 36.45 | 330.03K |
| 2026-09-07 | TWD 38.10 | +0.40% | TWD 38.35 | TWD 38.35 | TWD 37.70 | 128.00K |
| 2026-09-04 | TWD 37.95 | +0.66% | TWD 38.55 | TWD 38.80 | TWD 37.55 | 253.00K |
| 2026-09-03 | TWD 37.70 | -1.69% | TWD 38.20 | TWD 39.50 | TWD 37.70 | 313.00K |
| 2026-09-02 | TWD 38.35 | +1.72% | TWD 37.95 | TWD 38.50 | TWD 37.50 | 156.00K |
| 2026-09-01 | TWD 37.70 | -1.82% | TWD 38.55 | TWD 39.20 | TWD 37.50 | 473.05K |
| 2026-08-31 | TWD 38.40 | +1.32% | TWD 37.60 | TWD 38.40 | TWD 37.50 | 103.96K |
| 2026-08-28 | TWD 37.90 | +0.53% | TWD 38.15 | TWD 38.40 | TWD 37.50 | 242.00K |
| 2026-08-27 | TWD 37.70 | 0.00% | TWD 37.40 | TWD 38.10 | TWD 37.35 | 213.00K |
| 2026-08-26 | TWD 37.70 | -0.79% | TWD 38.10 | TWD 38.10 | TWD 37.20 | 345.00K |
| 2026-08-25 | TWD 38.00 | -1.17% | TWD 38.50 | TWD 39.20 | TWD 37.70 | 281.13K |
| 2026-08-24 | TWD 38.45 | -1.66% | TWD 38.50 | TWD 38.50 | TWD 37.50 | 183.00K |
| 2026-08-21 | TWD 39.10 | +0.13% | TWD 39.05 | TWD 39.50 | TWD 38.35 | 188.23K |
| 2026-08-20 | TWD 39.05 | +2.76% | TWD 38.00 | TWD 39.30 | TWD 37.15 | 203.00K |
| 2026-08-19 | TWD 38.00 | -0.91% | TWD 38.45 | TWD 39.70 | TWD 37.45 | 348.00K |
| 2026-08-18 | TWD 38.35 | +6.82% | TWD 36.25 | TWD 38.45 | TWD 35.60 | 383.00K |
| 2026-08-17 | TWD 35.90 | +1.56% | TWD 36.05 | TWD 36.05 | TWD 35.40 | 129.00K |
| 2026-08-14 | TWD 35.35 | -1.53% | TWD 35.90 | TWD 36.40 | TWD 35.10 | 372.00K |
| 2026-08-13 | TWD 35.90 | +1.70% | TWD 35.65 | TWD 36.05 | TWD 35.30 | 161.00K |
| 2026-08-12 | TWD 35.30 | +0.57% | TWD 35.10 | TWD 35.65 | TWD 34.90 | 135.00K |
| 2026-08-11 | TWD 35.10 | -1.68% | TWD 35.35 | TWD 35.70 | TWD 34.85 | 465.00K |
| 2026-08-10 | TWD 35.70 | +0.14% | TWD 35.90 | TWD 36.25 | TWD 35.40 | 113.00K |
| 2026-08-07 | TWD 35.65 | +0.14% | TWD 35.95 | TWD 36.25 | TWD 35.50 | 214.02K |
| 2026-08-06 | TWD 35.60 | -1.25% | TWD 36.10 | TWD 36.45 | TWD 35.05 | 127.00K |
| 2026-08-05 | TWD 36.05 | -0.14% | TWD 36.50 | TWD 36.60 | TWD 35.50 | 203.00K |
| 2026-08-04 | TWD 36.10 | +3.00% | TWD 35.35 | TWD 36.50 | TWD 34.80 | 198.48K |
| 2026-08-03 | TWD 35.05 | +0.57% | TWD 35.45 | TWD 35.45 | TWD 34.15 | 92.00K |
| 2026-07-31 | TWD 34.85 | +0.72% | TWD 36.95 | TWD 36.95 | TWD 34.50 | 131.29K |
| 2026-07-30 | TWD 34.60 | -0.57% | TWD 35.35 | TWD 36.10 | TWD 34.00 | 198.00K |
| 2026-07-29 | TWD 34.80 | -6.58% | TWD 36.70 | TWD 37.25 | TWD 34.00 | 576.13K |
| 2026-07-28 | TWD 37.25 | -3.87% | TWD 38.50 | TWD 38.60 | TWD 37.00 | 315.08K |
| 2026-07-27 | TWD 38.75 | +0.39% | TWD 39.00 | TWD 39.40 | TWD 37.45 | 230.00K |
| 2026-07-24 | TWD 38.60 | -4.22% | TWD 39.60 | TWD 40.30 | TWD 38.25 | 359.14K |
| 2026-07-23 | TWD 40.30 | +6.61% | TWD 38.80 | TWD 41.55 | TWD 38.75 | 933.30K |
| 2026-07-22 | TWD 37.80 | +4.71% | TWD 35.80 | TWD 38.60 | TWD 35.45 | 1.56M |
| 2026-07-21 | TWD 36.10 | -0.28% | TWD 37.10 | TWD 37.10 | TWD 35.80 | 271.04K |
| 2026-07-20 | TWD 36.20 | -5.36% | TWD 38.25 | TWD 38.60 | TWD 35.05 | 938.00K |
| 2026-07-17 | TWD 38.25 | -2.17% | TWD 39.15 | TWD 39.45 | TWD 37.80 | 382.00K |
| 2026-07-16 | TWD 39.10 | -2.37% | TWD 40.70 | TWD 40.70 | TWD 38.85 | 525.50K |
| 2026-07-15 | TWD 40.05 | +1.39% | TWD 39.70 | TWD 40.55 | TWD 39.00 | 593.78K |
| 2026-07-14 | TWD 39.50 | +0.25% | TWD 38.65 | TWD 40.25 | TWD 38.65 | 530.00K |
| 2026-07-13 | TWD 39.40 | -3.90% | TWD 41.00 | TWD 41.00 | TWD 38.20 | 357.57K |
| 2026-07-10 | TWD 41.00 | 0.00% | TWD 41.00 | TWD 41.00 | TWD 41.00 | 0 |
| 2026-07-09 | TWD 41.00 | +0.24% | TWD 41.35 | TWD 41.35 | TWD 39.50 | 370.03K |
| 2026-07-08 | TWD 40.90 | -1.56% | TWD 41.95 | TWD 42.20 | TWD 40.05 | 377.12K |
| 2026-07-07 | TWD 41.55 | -1.07% | TWD 42.25 | TWD 43.00 | TWD 41.30 | 467.01K |
| 2026-07-06 | TWD 42.00 | -4.22% | TWD 43.75 | TWD 43.80 | TWD 41.30 | 614.01K |
| 2026-07-03 | TWD 43.85 | +0.80% | TWD 43.50 | TWD 45.25 | TWD 42.25 | 693.25K |
| 2026-07-02 | TWD 43.50 | -2.79% | TWD 44.80 | TWD 45.15 | TWD 43.00 | 660.00K |
| 2026-07-01 | TWD 44.75 | -4.79% | TWD 47.00 | TWD 47.65 | TWD 44.75 | 1.29M |
| 2026-06-30 | TWD 47.00 | -1.05% | TWD 48.00 | TWD 48.75 | TWD 47.00 | 1.55M |
| 2026-06-29 | TWD 47.50 | -0.52% | TWD 48.50 | TWD 50.60 | TWD 47.30 | 2.84M |
| 2026-06-26 | TWD 47.75 | +3.35% | TWD 46.70 | TWD 49.80 | TWD 45.85 | 2.38M |
| 2026-06-25 | TWD 46.20 | +1.54% | TWD 46.40 | TWD 48.00 | TWD 45.65 | 1.81M |
| 2026-06-24 | TWD 45.50 | 0.00% | TWD 45.70 | TWD 46.25 | TWD 43.60 | 934.11K |
| 2026-06-23 | TWD 45.50 | +0.33% | TWD 45.70 | TWD 47.90 | TWD 45.00 | 1.14M |
| 2026-06-22 | TWD 45.35 | +8.88% | TWD 42.05 | TWD 45.80 | TWD 41.65 | 1.48M |
| 2026-06-18 | TWD 41.65 | +2.84% | TWD 40.50 | TWD 42.60 | TWD 40.05 | 753.01K |
| 2026-06-17 | TWD 40.50 | +0.12% | TWD 40.40 | TWD 40.90 | TWD 40.20 | 150.00K |
| 2026-06-16 | TWD 40.45 | -0.74% | TWD 40.70 | TWD 40.70 | TWD 39.90 | 159.00K |
| 2026-06-15 | TWD 40.75 | +3.30% | TWD 39.85 | TWD 41.05 | TWD 39.85 | 260.04K |
| 2026-06-12 | TWD 39.45 | +0.51% | TWD 39.40 | TWD 39.45 | TWD 39.00 | 139.00K |
| 2026-06-11 | TWD 39.25 | -1.01% | TWD 39.30 | TWD 39.85 | TWD 38.65 | 176.27K |
| 2026-06-10 | TWD 39.65 | -2.34% | TWD 40.60 | TWD 40.60 | TWD 39.55 | 235.01K |
| 2026-06-09 | TWD 40.60 | +0.62% | TWD 41.05 | TWD 41.05 | TWD 40.15 | 170.10K |
| 2026-06-08 | TWD 40.35 | -1.82% | TWD 40.00 | TWD 40.40 | TWD 39.75 | 140.00K |
| 2026-06-05 | TWD 41.10 | -1.20% | TWD 41.60 | TWD 41.60 | TWD 40.75 | 249.00K |
| 2026-06-04 | TWD 41.60 | +0.12% | TWD 41.60 | TWD 41.80 | TWD 41.30 | 279.00K |
| 2026-06-03 | TWD 41.55 | +2.09% | TWD 40.90 | TWD 42.00 | TWD 40.80 | 499.00K |
| 2026-06-02 | TWD 40.70 | +1.12% | TWD 40.55 | TWD 42.20 | TWD 40.40 | 721.09K |
| 2026-06-01 | TWD 40.25 | +4.95% | TWD 39.85 | TWD 42.15 | TWD 39.85 | 1.41M |
| 2026-05-29 | TWD 38.35 | -3.16% | TWD 39.60 | TWD 39.60 | TWD 37.70 | 348.00K |
| 2026-05-28 | TWD 39.60 | -2.46% | TWD 40.60 | TWD 40.60 | TWD 38.80 | 154.09K |
| 2026-05-27 | TWD 40.60 | -2.17% | TWD 41.45 | TWD 41.50 | TWD 39.80 | 184.16K |