KDAN Mobile Software Ltd 7737
TPEX · Taiwan · Technology Services
TWD 38.90-1.10 (-2.75%)
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 38.90 | -2.75% | TWD 38.85 | TWD 40.10 | TWD 38.85 | 7.40K |
| 2026-10-01 | TWD 40.00 | -0.25% | TWD 39.00 | TWD 40.00 | TWD 39.00 | 6.00K |
| 2026-09-30 | TWD 40.10 | +2.82% | TWD 40.10 | TWD 40.25 | TWD 39.95 | 40.00K |
| 2026-09-29 | TWD 39.00 | -1.76% | TWD 40.00 | TWD 40.00 | TWD 39.00 | 2.11K |
| 2026-09-24 | TWD 39.70 | +3.25% | TWD 39.70 | TWD 39.70 | TWD 39.70 | 10 |
| 2026-09-23 | TWD 38.45 | +0.39% | TWD 37.65 | TWD 38.90 | TWD 37.65 | 122.10K |
| 2026-09-22 | TWD 38.30 | -1.03% | TWD 37.10 | TWD 38.70 | TWD 37.10 | 8.00K |
| 2026-09-21 | TWD 38.70 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 0 |
| 2026-09-18 | TWD 38.70 | +1.04% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 10 |
| 2026-09-17 | TWD 38.30 | +3.51% | TWD 36.70 | TWD 38.30 | TWD 36.70 | 64.00K |
| 2026-09-16 | TWD 37.00 | -1.60% | TWD 35.75 | TWD 37.60 | TWD 35.75 | 15.01K |
| 2026-09-15 | TWD 37.60 | 0.00% | TWD 35.80 | TWD 37.60 | TWD 35.80 | 13 |
| 2026-09-14 | TWD 37.60 | +0.40% | TWD 36.15 | TWD 37.60 | TWD 36.15 | 6.00K |
| 2026-09-11 | TWD 37.45 | +3.17% | TWD 37.45 | TWD 37.45 | TWD 37.45 | 1 |
| 2026-09-10 | TWD 36.30 | 0.00% | TWD 36.30 | TWD 37.50 | TWD 36.00 | 100.05K |
| 2026-09-09 | TWD 36.30 | +0.83% | TWD 34.50 | TWD 36.30 | TWD 34.50 | 13.10K |
| 2026-09-08 | TWD 36.00 | +2.56% | TWD 34.55 | TWD 36.00 | TWD 34.55 | 4.16K |
| 2026-09-07 | TWD 35.10 | +4.46% | TWD 34.85 | TWD 35.90 | TWD 34.55 | 15.01K |
| 2026-09-04 | TWD 33.60 | -0.44% | TWD 33.60 | TWD 35.00 | TWD 33.60 | 2.30K |
| 2026-09-03 | TWD 33.75 | -8.29% | TWD 35.20 | TWD 35.20 | TWD 33.75 | 12.00K |
| 2026-09-02 | TWD 36.80 | +8.24% | TWD 35.45 | TWD 36.80 | TWD 35.45 | 13.01K |
| 2026-09-01 | TWD 34.00 | -1.59% | TWD 34.55 | TWD 35.50 | TWD 33.80 | 15.01K |
| 2026-08-31 | TWD 34.55 | +1.62% | TWD 35.00 | TWD 35.00 | TWD 34.20 | 16.00K |
| 2026-08-28 | TWD 34.00 | -5.03% | TWD 37.35 | TWD 36.00 | TWD 33.60 | 69.04K |
| 2026-08-27 | TWD 35.80 | -4.15% | TWD 37.35 | TWD 37.35 | TWD 35.80 | 2 |
| 2026-08-26 | TWD 37.35 | +3.75% | TWD 35.70 | TWD 37.35 | TWD 35.70 | 20.01K |
| 2026-08-25 | TWD 36.00 | -3.36% | TWD 36.50 | TWD 36.50 | TWD 35.15 | 16.15K |
| 2026-08-24 | TWD 37.25 | -0.67% | TWD 37.50 | TWD 37.50 | TWD 35.65 | 27.00K |
| 2026-08-21 | TWD 37.50 | -0.13% | TWD 37.50 | TWD 37.50 | TWD 35.70 | 7.11K |
| 2026-08-20 | TWD 37.55 | +3.87% | TWD 35.85 | TWD 37.55 | TWD 35.85 | 11 |
| 2026-08-19 | TWD 36.15 | -3.86% | TWD 35.85 | TWD 37.60 | TWD 35.85 | 3.01K |
| 2026-08-18 | TWD 37.60 | 0.00% | TWD 35.85 | TWD 37.60 | TWD 35.85 | 11 |
| 2026-08-17 | TWD 37.60 | -0.27% | TWD 36.10 | TWD 37.60 | TWD 35.85 | 16.02K |
| 2026-08-14 | TWD 37.70 | +0.40% | TWD 37.60 | TWD 37.70 | TWD 37.00 | 23.01K |
| 2026-08-13 | TWD 37.55 | +1.49% | TWD 35.80 | TWD 37.55 | TWD 35.80 | 4.01K |
| 2026-08-12 | TWD 37.00 | -1.20% | TWD 37.45 | TWD 37.45 | TWD 37.00 | 4.00K |
| 2026-08-11 | TWD 37.45 | 0.00% | TWD 36.00 | TWD 37.50 | TWD 36.00 | 17.08K |
| 2026-08-10 | TWD 37.45 | -3.73% | TWD 38.90 | TWD 38.90 | TWD 36.05 | 13.11K |
| 2026-08-07 | TWD 38.90 | +0.78% | TWD 38.90 | TWD 38.90 | TWD 38.90 | 28 |
| 2026-08-06 | TWD 38.60 | -0.77% | TWD 38.90 | TWD 38.90 | TWD 38.60 | 13 |
| 2026-08-05 | TWD 38.90 | 0.00% | TWD 38.90 | TWD 38.90 | TWD 38.90 | 3 |
| 2026-08-04 | TWD 38.90 | 0.00% | TWD 37.00 | TWD 38.90 | TWD 38.90 | 3 |
| 2026-08-03 | TWD 38.90 | +2.77% | TWD 37.00 | TWD 38.90 | TWD 37.00 | 1.04K |
| 2026-07-31 | TWD 37.85 | +4.27% | TWD 37.30 | TWD 37.85 | TWD 37.30 | 8.50K |
| 2026-07-30 | TWD 36.30 | -1.36% | TWD 36.80 | TWD 36.80 | TWD 36.30 | 5.00K |
| 2026-07-29 | TWD 36.80 | -3.16% | TWD 36.60 | TWD 36.80 | TWD 34.45 | 29.00K |
| 2026-07-28 | TWD 38.00 | -5.00% | TWD 39.85 | TWD 39.85 | TWD 37.00 | 54.23K |
| 2026-07-27 | TWD 40.00 | -4.76% | TWD 40.00 | TWD 41.00 | TWD 39.90 | 10.58K |
| 2026-07-24 | TWD 42.00 | 0.00% | TWD 42.00 | TWD 42.00 | TWD 40.00 | 1.02K |
| 2026-07-23 | TWD 42.00 | 0.00% | TWD 40.00 | TWD 42.00 | TWD 40.00 | 16.04K |
| 2026-07-22 | TWD 42.00 | 0.00% | TWD 42.00 | TWD 42.00 | TWD 39.90 | 1.01K |
| 2026-07-21 | TWD 42.00 | -2.89% | TWD 41.25 | TWD 42.00 | TWD 40.50 | 27.36K |
| 2026-07-20 | TWD 43.25 | 0.00% | TWD 43.25 | TWD 43.25 | TWD 43.25 | 10 |
| 2026-07-17 | TWD 43.25 | +2.00% | TWD 43.25 | TWD 43.25 | TWD 41.85 | 2.02K |
| 2026-07-16 | TWD 42.40 | +2.54% | TWD 43.00 | TWD 43.15 | TWD 41.50 | 35.02K |
| 2026-07-15 | TWD 41.35 | -0.36% | TWD 41.50 | TWD 42.10 | TWD 41.00 | 9.01K |
| 2026-07-14 | TWD 41.50 | -2.35% | TWD 42.00 | TWD 42.80 | TWD 40.70 | 26.11K |
| 2026-07-13 | TWD 42.50 | +3.41% | TWD 42.90 | TWD 42.90 | TWD 41.75 | 18.51K |
| 2026-07-10 | TWD 41.10 | 0.00% | TWD 41.10 | TWD 41.10 | TWD 41.10 | 0 |
| 2026-07-09 | TWD 41.10 | -4.42% | TWD 41.85 | TWD 43.00 | TWD 41.10 | 6.00K |
| 2026-07-08 | TWD 43.00 | +1.90% | TWD 42.20 | TWD 43.00 | TWD 42.00 | 25.35K |
| 2026-07-07 | TWD 42.20 | -4.31% | TWD 42.45 | TWD 42.70 | TWD 40.90 | 35.19K |
| 2026-07-06 | TWD 44.10 | 0.00% | TWD 44.25 | TWD 44.25 | TWD 44.10 | 5.00K |
| 2026-07-03 | TWD 44.10 | +2.32% | TWD 44.10 | TWD 44.10 | TWD 44.10 | 10 |
| 2026-07-02 | TWD 43.10 | +1.17% | TWD 43.75 | TWD 44.15 | TWD 43.10 | 24.07K |
| 2026-07-01 | TWD 42.60 | -0.93% | TWD 42.60 | TWD 43.80 | TWD 42.25 | 6.00K |
| 2026-06-30 | TWD 43.00 | -0.46% | TWD 43.95 | TWD 43.95 | TWD 42.55 | 7.01K |
| 2026-06-29 | TWD 43.20 | +0.47% | TWD 43.10 | TWD 43.95 | TWD 42.00 | 5.21K |
| 2026-06-26 | TWD 43.00 | -0.69% | TWD 43.30 | TWD 44.80 | TWD 43.00 | 21.01K |
| 2026-06-25 | TWD 43.30 | -1.14% | TWD 43.00 | TWD 43.30 | TWD 42.00 | 25.48K |
| 2026-06-24 | TWD 43.80 | -0.79% | TWD 44.15 | TWD 44.15 | TWD 43.00 | 22.31K |
| 2026-06-23 | TWD 44.15 | +3.88% | TWD 43.15 | TWD 44.15 | TWD 42.95 | 16.00K |
| 2026-06-22 | TWD 42.50 | -1.16% | TWD 41.80 | TWD 43.00 | TWD 41.10 | 23.35K |
| 2026-06-18 | TWD 43.00 | -2.27% | TWD 41.75 | TWD 43.00 | TWD 41.75 | 8.06K |
| 2026-06-17 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 44.00 | 0 |
| 2026-06-16 | TWD 44.00 | +3.53% | TWD 42.00 | TWD 44.00 | TWD 42.00 | 12.01K |
| 2026-06-15 | TWD 42.50 | -1.51% | TWD 41.20 | TWD 43.30 | TWD 41.20 | 14.71K |
| 2026-06-12 | TWD 43.15 | +0.35% | TWD 43.15 | TWD 43.15 | TWD 41.50 | 2.15K |
| 2026-06-11 | TWD 43.00 | +2.75% | TWD 43.55 | TWD 43.55 | TWD 41.40 | 16.54K |
| 2026-06-10 | TWD 41.85 | -0.59% | TWD 42.10 | TWD 42.25 | TWD 41.85 | 17.00K |
| 2026-06-09 | TWD 42.10 | +0.24% | TWD 42.10 | TWD 42.10 | TWD 42.10 | 10 |
| 2026-06-08 | TWD 42.00 | -2.44% | TWD 41.50 | TWD 42.00 | TWD 39.90 | 5.01K |
| 2026-06-05 | TWD 43.05 | +0.35% | TWD 43.05 | TWD 43.05 | TWD 41.55 | 4.51K |
| 2026-06-04 | TWD 42.90 | +2.14% | TWD 42.90 | TWD 42.90 | TWD 41.50 | 10.00K |
| 2026-06-03 | TWD 42.00 | -2.10% | TWD 42.80 | TWD 42.80 | TWD 41.00 | 29.01K |
| 2026-06-02 | TWD 42.90 | +0.12% | TWD 42.85 | TWD 42.95 | TWD 41.00 | 2.04K |
| 2026-06-01 | TWD 42.85 | -0.35% | TWD 43.00 | TWD 43.00 | TWD 41.55 | 5.03K |
| 2026-05-29 | TWD 43.00 | +3.61% | TWD 41.00 | TWD 43.00 | TWD 40.85 | 3.01K |
| 2026-05-28 | TWD 41.50 | -2.35% | TWD 42.40 | TWD 42.40 | TWD 40.30 | 15.12K |
| 2026-05-27 | TWD 42.50 | -3.74% | TWD 42.05 | TWD 42.50 | TWD 40.85 | 41.11K |