Kingwaytek Technology Co Ltd 6516
TPEX · Taiwan · Technology Services
TWD 56.60+0.10 (+0.18%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 56.40 | -0.18% | TWD 56.00 | TWD 56.40 | TWD 56.00 | 4.12K |
| 2026-10-01 | TWD 56.50 | 0.00% | TWD 56.50 | TWD 56.50 | TWD 55.90 | 25.10K |
| 2026-09-30 | TWD 56.50 | +0.53% | TWD 57.50 | TWD 57.50 | TWD 56.20 | 31.10K |
| 2026-09-29 | TWD 56.20 | -1.40% | TWD 57.50 | TWD 57.50 | TWD 56.20 | 40.00K |
| 2026-09-24 | TWD 57.00 | -0.87% | TWD 57.40 | TWD 57.50 | TWD 56.40 | 36.01K |
| 2026-09-23 | TWD 57.50 | 0.00% | TWD 58.00 | TWD 58.00 | TWD 56.40 | 49.00K |
| 2026-09-22 | TWD 57.50 | -1.37% | TWD 59.60 | TWD 59.60 | TWD 57.40 | 27.13K |
| 2026-09-21 | TWD 58.30 | -0.51% | TWD 59.60 | TWD 59.60 | TWD 58.20 | 23.11K |
| 2026-09-18 | TWD 58.60 | +1.74% | TWD 57.20 | TWD 59.00 | TWD 57.20 | 54.00K |
| 2026-09-17 | TWD 57.60 | +1.59% | TWD 56.70 | TWD 58.40 | TWD 56.30 | 52.00K |
| 2026-09-16 | TWD 56.70 | -0.35% | TWD 56.90 | TWD 56.90 | TWD 55.50 | 55.00K |
| 2026-09-15 | TWD 56.90 | +1.25% | TWD 55.90 | TWD 56.90 | TWD 54.90 | 153.00K |
| 2026-09-14 | TWD 56.20 | -1.06% | TWD 56.20 | TWD 56.30 | TWD 55.80 | 28.00K |
| 2026-09-11 | TWD 56.80 | -0.18% | TWD 56.50 | TWD 57.00 | TWD 56.20 | 17.00K |
| 2026-09-10 | TWD 56.90 | 0.00% | TWD 57.10 | TWD 57.10 | TWD 56.50 | 19.00K |
| 2026-09-09 | TWD 56.90 | -0.70% | TWD 57.30 | TWD 57.70 | TWD 56.40 | 34.00K |
| 2026-09-08 | TWD 57.30 | -0.35% | TWD 57.20 | TWD 58.00 | TWD 57.20 | 30.03K |
| 2026-09-07 | TWD 57.50 | +0.35% | TWD 58.90 | TWD 58.90 | TWD 57.50 | 37.00K |
| 2026-09-04 | TWD 57.30 | -1.21% | TWD 58.10 | TWD 58.10 | TWD 57.30 | 40.25K |
| 2026-09-03 | TWD 58.00 | -1.02% | TWD 57.70 | TWD 58.50 | TWD 57.60 | 23.00K |
| 2026-09-02 | TWD 58.60 | +0.51% | TWD 58.30 | TWD 58.60 | TWD 57.40 | 21.10K |
| 2026-09-01 | TWD 58.30 | +0.69% | TWD 58.70 | TWD 58.70 | TWD 57.40 | 30.40K |
| 2026-08-31 | TWD 57.90 | -0.69% | TWD 59.40 | TWD 59.40 | TWD 57.50 | 21.61K |
| 2026-08-28 | TWD 58.30 | +0.34% | TWD 58.70 | TWD 58.70 | TWD 57.40 | 29.00K |
| 2026-08-27 | TWD 58.10 | +1.04% | TWD 57.50 | TWD 59.40 | TWD 57.40 | 98.00K |
| 2026-08-26 | TWD 57.50 | 0.00% | TWD 57.80 | TWD 57.80 | TWD 57.00 | 36.00K |
| 2026-08-25 | TWD 57.50 | -0.69% | TWD 57.40 | TWD 57.70 | TWD 56.90 | 30.00K |
| 2026-08-24 | TWD 57.90 | 0.00% | TWD 58.30 | TWD 58.30 | TWD 57.90 | 9.00K |
| 2026-08-21 | TWD 57.90 | -1.03% | TWD 58.00 | TWD 58.00 | TWD 57.60 | 19.00K |
| 2026-08-20 | TWD 58.50 | 0.00% | TWD 58.70 | TWD 58.70 | TWD 57.70 | 22.00K |
| 2026-08-19 | TWD 58.50 | -0.17% | TWD 58.80 | TWD 58.90 | TWD 57.50 | 57.25K |
| 2026-08-18 | TWD 58.60 | -0.17% | TWD 58.50 | TWD 59.20 | TWD 58.10 | 49.14K |
| 2026-08-17 | TWD 58.70 | -0.68% | TWD 58.60 | TWD 59.10 | TWD 58.30 | 21.01K |
| 2026-08-14 | TWD 59.10 | -0.51% | TWD 59.90 | TWD 59.90 | TWD 58.60 | 40.00K |
| 2026-08-13 | TWD 59.40 | -2.30% | TWD 61.30 | TWD 61.30 | TWD 59.30 | 72.00K |
| 2026-08-12 | TWD 60.80 | +0.33% | TWD 60.70 | TWD 61.50 | TWD 60.20 | 52.00K |
| 2026-08-11 | TWD 60.60 | -0.16% | TWD 60.50 | TWD 61.10 | TWD 60.00 | 42.02K |
| 2026-08-10 | TWD 60.70 | -0.65% | TWD 60.80 | TWD 60.90 | TWD 60.50 | 29.30K |
| 2026-08-07 | TWD 61.10 | -0.33% | TWD 62.00 | TWD 62.00 | TWD 60.50 | 57.20K |
| 2026-08-06 | TWD 61.30 | -2.70% | TWD 62.00 | TWD 63.40 | TWD 60.60 | 137.50K |
| 2026-08-05 | TWD 63.00 | +7.88% | TWD 63.60 | TWD 64.10 | TWD 62.00 | 503.00K |
| 2026-08-04 | TWD 58.40 | +0.86% | TWD 57.90 | TWD 58.80 | TWD 57.70 | 99.10K |
| 2026-08-03 | TWD 57.90 | +1.76% | TWD 57.50 | TWD 58.00 | TWD 57.00 | 24.00K |
| 2026-07-31 | TWD 56.90 | +1.61% | TWD 57.30 | TWD 57.30 | TWD 56.20 | 34.24K |
| 2026-07-30 | TWD 56.00 | +0.72% | TWD 55.60 | TWD 56.20 | TWD 55.20 | 30.00K |
| 2026-07-29 | TWD 55.60 | -2.97% | TWD 57.00 | TWD 57.50 | TWD 55.50 | 95.00K |
| 2026-07-28 | TWD 57.30 | -0.52% | TWD 57.00 | TWD 57.70 | TWD 56.60 | 37.00K |
| 2026-07-27 | TWD 57.60 | +0.52% | TWD 57.30 | TWD 57.80 | TWD 57.20 | 18.00K |
| 2026-07-24 | TWD 57.30 | -0.52% | TWD 59.10 | TWD 59.10 | TWD 57.20 | 24.00K |
| 2026-07-23 | TWD 57.60 | +0.35% | TWD 58.30 | TWD 58.30 | TWD 57.10 | 14.00K |
| 2026-07-22 | TWD 57.40 | -0.52% | TWD 58.30 | TWD 58.30 | TWD 57.10 | 20.03K |
| 2026-07-21 | TWD 57.70 | +1.23% | TWD 58.00 | TWD 58.00 | TWD 57.20 | 10.00K |
| 2026-07-20 | TWD 57.00 | +0.18% | TWD 56.90 | TWD 57.10 | TWD 56.60 | 20.00K |
| 2026-07-17 | TWD 56.90 | -1.56% | TWD 57.00 | TWD 57.40 | TWD 56.40 | 57.16K |
| 2026-07-16 | TWD 57.80 | -0.52% | TWD 58.10 | TWD 58.10 | TWD 57.50 | 16.00K |
| 2026-07-15 | TWD 58.10 | +0.35% | TWD 58.20 | TWD 58.30 | TWD 57.80 | 45.36K |
| 2026-07-14 | TWD 57.90 | +0.17% | TWD 57.10 | TWD 58.00 | TWD 57.10 | 63.79K |
| 2026-07-13 | TWD 57.80 | 0.00% | TWD 57.70 | TWD 58.70 | TWD 56.70 | 162.00K |
| 2026-07-10 | TWD 57.80 | 0.00% | TWD 57.80 | TWD 57.80 | TWD 57.80 | 0 |
| 2026-07-09 | TWD 57.80 | 0.00% | TWD 56.90 | TWD 57.80 | TWD 56.70 | 42.10K |
| 2026-07-08 | TWD 57.80 | -0.17% | TWD 57.50 | TWD 57.80 | TWD 56.70 | 48.00K |
| 2026-07-07 | TWD 57.90 | +0.17% | TWD 58.00 | TWD 59.90 | TWD 57.60 | 131.00K |
| 2026-07-06 | TWD 57.80 | +0.17% | TWD 57.70 | TWD 58.40 | TWD 57.40 | 18.00K |
| 2026-07-03 | TWD 57.70 | 0.00% | TWD 57.70 | TWD 58.00 | TWD 57.20 | 47.00K |
| 2026-07-02 | TWD 57.70 | +0.70% | TWD 57.70 | TWD 57.70 | TWD 57.20 | 20.00K |
| 2026-07-01 | TWD 57.30 | +1.24% | TWD 56.60 | TWD 58.60 | TWD 56.60 | 63.00K |
| 2026-06-30 | TWD 56.60 | +0.53% | TWD 56.20 | TWD 57.00 | TWD 56.10 | 23.92K |
| 2026-06-29 | TWD 56.30 | +1.44% | TWD 56.30 | TWD 56.30 | TWD 56.30 | 3.00K |
| 2026-06-26 | TWD 55.50 | -2.97% | TWD 56.90 | TWD 57.60 | TWD 55.50 | 80.00K |
| 2026-06-25 | TWD 57.20 | -0.35% | TWD 58.40 | TWD 58.40 | TWD 57.00 | 37.01K |
| 2026-06-24 | TWD 57.40 | -1.71% | TWD 58.10 | TWD 58.30 | TWD 57.30 | 42.01K |
| 2026-06-23 | TWD 58.40 | 0.00% | TWD 59.30 | TWD 59.30 | TWD 57.90 | 116.00K |
| 2026-06-22 | TWD 58.40 | +2.82% | TWD 57.20 | TWD 58.50 | TWD 56.20 | 175.20K |
| 2026-06-18 | TWD 56.80 | -0.18% | TWD 56.90 | TWD 57.30 | TWD 56.20 | 147.00K |
| 2026-06-17 | TWD 56.90 | +1.61% | TWD 56.60 | TWD 57.40 | TWD 56.20 | 28.25K |
| 2026-06-16 | TWD 56.00 | -1.23% | TWD 56.80 | TWD 56.80 | TWD 56.00 | 50.00K |
| 2026-06-15 | TWD 56.70 | +0.89% | TWD 57.10 | TWD 57.50 | TWD 56.10 | 76.00K |
| 2026-06-12 | TWD 56.20 | +0.72% | TWD 56.00 | TWD 56.50 | TWD 55.80 | 30.00K |
| 2026-06-11 | TWD 55.80 | +0.18% | TWD 57.00 | TWD 57.00 | TWD 54.60 | 81.08K |
| 2026-06-10 | TWD 55.70 | -2.45% | TWD 56.20 | TWD 57.20 | TWD 55.70 | 90.13K |
| 2026-06-09 | TWD 57.10 | -5.31% | TWD 59.90 | TWD 59.90 | TWD 57.10 | 195.01K |
| 2026-06-08 | TWD 60.30 | +0.17% | TWD 57.90 | TWD 60.70 | TWD 57.20 | 151.42K |
| 2026-06-05 | TWD 60.20 | +0.17% | TWD 60.60 | TWD 60.70 | TWD 59.10 | 81.00K |
| 2026-06-04 | TWD 60.10 | +0.33% | TWD 59.90 | TWD 61.00 | TWD 59.90 | 146.00K |
| 2026-06-03 | TWD 59.90 | +2.92% | TWD 58.30 | TWD 59.90 | TWD 58.10 | 243.76K |
| 2026-06-02 | TWD 58.20 | +0.17% | TWD 57.60 | TWD 58.60 | TWD 56.90 | 144.87K |
| 2026-06-01 | TWD 58.10 | +2.65% | TWD 56.60 | TWD 58.90 | TWD 56.60 | 157.00K |
| 2026-05-29 | TWD 56.60 | +2.17% | TWD 54.80 | TWD 56.80 | TWD 54.80 | 170.25K |
| 2026-05-28 | TWD 55.40 | 0.00% | TWD 55.40 | TWD 56.00 | TWD 54.60 | 153.56K |
| 2026-05-27 | TWD 55.40 | +0.18% | TWD 55.40 | TWD 55.80 | TWD 55.00 | 95.01K |