Taipei Exchange - Delayed Quote TWD

Jetway Information Co., Ltd. (6161.TWO)

Compare
43.15
-0.10
(-0.23%)
At close: 1:30:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202543.6543.6542.6043.1543.1560,252
Jan 17, 202543.5043.5042.8043.2543.2521,000
Jan 16, 202544.1544.1543.1543.4543.4516,000
Jan 15, 202543.9544.4042.5542.8542.8570,000
Jan 14, 202542.7043.3042.5043.2043.2067,000
Jan 13, 202545.6045.6042.6542.6542.65397,000
Jan 10, 202547.1048.0046.7046.7046.70177,000
Jan 9, 202548.5048.7047.7047.7047.70154,000
Jan 8, 202548.8048.8048.2548.5048.50135,000
Jan 7, 202549.3049.3048.7548.9048.90144,000
Jan 6, 202548.8049.5548.5549.5549.5581,000
Jan 3, 202549.3549.3548.2048.3548.35184,000
Jan 2, 202549.0549.3048.9549.0049.0041,000
Dec 31, 202449.0049.3048.8549.0549.0544,000
Dec 30, 202449.8549.8549.2549.3049.3062,000
Dec 27, 202450.0050.1049.8049.8549.8560,000
Dec 26, 202450.3050.4050.0050.2050.2063,000
Dec 25, 202449.9550.4049.6549.9049.9095,000
Dec 24, 202449.9550.1049.4549.5049.5056,000
Dec 23, 202449.5050.1049.3049.6549.6551,000
Dec 20, 202449.3549.8049.3049.3049.3075,000
Dec 19, 202449.1049.6549.1049.3049.3061,000
Dec 18, 202449.3049.7549.0049.7549.7550,000
Dec 17, 202449.6550.0049.0049.5049.50231,000
Dec 16, 202451.2052.8049.1049.3549.35337,000
Dec 13, 202451.7051.8050.7051.3051.3090,000
Dec 12, 202451.6052.1051.5051.9051.90124,000
Dec 11, 202450.7051.1050.4050.8050.8080,000
Dec 10, 202450.9050.9050.1050.8050.8048,000
Dec 9, 202451.3051.3050.6050.6050.6053,000
Dec 6, 202450.8051.6050.6051.3051.30119,000
Dec 5, 202450.6051.1049.8550.7050.70114,000
Dec 4, 202449.8550.9049.4050.6050.6088,000
Dec 3, 202449.7049.9049.5049.8549.8543,000
Dec 2, 202449.7049.9049.6049.8049.8015,000
Nov 29, 202449.1050.2048.5050.0050.0077,000
Nov 28, 202449.7550.1048.9549.0549.05110,000
Nov 27, 202450.8051.1049.8549.8549.85111,000
Nov 26, 202451.1051.8051.1051.5051.5033,000
Nov 25, 202451.6052.2051.4051.8051.8065,000
Nov 22, 202450.7051.6050.7051.2051.20131,000
Nov 21, 202450.4050.6049.9050.1050.1054,000
Nov 20, 202450.9051.1049.5049.8549.85294,772
Nov 19, 202449.1550.6049.1050.4050.40220,000
Nov 18, 202449.8549.8549.0049.2049.20109,000
Nov 15, 202449.8051.5049.8050.6050.60116,000
Nov 14, 202450.8051.1049.3549.8049.80286,000
Nov 13, 202450.5050.9049.0050.6050.60134,000
Nov 12, 202450.2050.2049.3049.5049.50166,000
Nov 11, 202450.9050.9050.2050.2050.2089,000
Nov 8, 202453.4053.4050.9050.9050.90263,000
Nov 7, 202453.8054.4053.5053.6053.60147,000
Nov 6, 202454.9055.1053.6053.8053.80180,000
Nov 5, 202454.0054.8053.0054.5054.50160,000
Nov 4, 202452.2054.0052.1053.6053.60176,000
Nov 1, 202452.0052.7051.3052.3052.30238,000
Oct 30, 202452.5053.8052.2052.4052.40109,000
Oct 29, 202454.0054.1052.0052.0052.00345,000
Oct 28, 202456.0056.0053.7054.3054.30178,000
Oct 25, 202456.3056.5055.9056.1056.1080,000
Oct 24, 202456.6057.3055.9056.2056.20153,000
Oct 23, 202456.1057.0056.1056.6056.60130,000
Oct 22, 202456.9056.9056.1056.1056.10136,000
Oct 21, 202457.4057.4056.0056.9056.90174,000
Oct 18, 202460.7360.7360.7360.7360.73-
Oct 17, 202460.7360.7360.7360.7360.73-
Oct 16, 202460.7360.7360.7360.7360.73-
Oct 15, 202460.7360.7360.7360.7360.73-
Oct 14, 202460.7360.7360.7360.7360.73-
Oct 11, 202460.7360.7360.7360.7360.73-
Oct 9, 2024 2.50 Dividend
Oct 9, 202460.7360.7360.7360.7360.73-
Oct 9, 2024 750:1000 Stock Splits
Oct 8, 202461.6761.6760.5360.7358.23287,250
Oct 7, 202462.0062.0761.4061.6059.06300,000
Oct 4, 202463.0763.0761.6061.8059.26216,000
Oct 1, 202462.4062.9361.8062.1359.58122,250
Sep 30, 202464.0064.0062.0762.1359.58277,500
Sep 27, 202464.3364.9363.8764.1361.49120,750
Sep 26, 202466.0766.0764.3364.3361.69161,250
Sep 25, 202466.3366.6765.0765.3362.64249,750
Sep 24, 202465.4766.0764.8765.4062.71288,750
Sep 23, 202464.6765.3364.3365.1362.4597,500
Sep 20, 202465.3366.9364.8765.2762.58189,750
Sep 19, 202463.2064.3363.2064.1361.4975,000
Sep 18, 202463.4063.8062.9362.9360.34102,750
Sep 16, 202463.8764.4063.0063.4760.8593,000
Sep 13, 202463.2763.2762.2063.0760.4787,750
Sep 12, 202461.6763.4061.6762.8060.2187,000
Sep 11, 202461.5362.3361.2061.4758.94347,250
Sep 10, 202465.4065.8762.6762.6760.09293,250
Sep 9, 202464.4066.0064.3365.8063.0972,000
Sep 6, 202465.8065.8765.4765.6062.9058,500
Sep 5, 202466.2767.3365.0765.3362.64101,250
Sep 4, 202466.6767.2064.3365.7363.03200,250
Sep 3, 202470.1371.0769.4769.4766.61120,750
Sep 2, 202471.2071.3370.2770.4067.50147,750
Aug 30, 202469.7371.8769.4770.6767.76213,750
Aug 29, 202469.3370.1368.8069.8766.99119,250
Aug 28, 202470.4071.2069.3369.4766.61177,000
Aug 27, 202468.9370.6768.9370.4067.50190,500
Aug 26, 202469.4771.3368.9368.9366.10258,750
Aug 23, 202468.9369.2068.4068.8065.9784,750
Aug 22, 202469.3369.6068.6769.2066.3593,000
Aug 21, 202469.2069.7368.2769.2066.35120,750
Aug 20, 202469.8771.3369.7369.7366.86161,250
Aug 19, 202470.1370.6769.4769.6066.74120,000
Aug 16, 202468.4070.1368.4070.1367.25228,000
Aug 15, 202468.0068.0066.8067.8765.07114,000
Aug 14, 202468.0068.1367.2067.3364.56216,750
Aug 13, 202467.0767.4766.1367.2064.43157,500
Aug 12, 202466.2767.4766.0066.6763.92122,250
Aug 9, 202466.1366.6065.6065.6062.90164,250
Aug 8, 202465.3365.6764.4064.6762.00165,750
Aug 7, 202463.4766.2763.3366.1363.41327,000
Aug 6, 202463.0063.9357.3362.0059.45485,250
Aug 5, 202467.2067.6062.4762.4759.90604,500
Aug 2, 202470.2771.2068.6769.3366.48227,250
Aug 1, 202470.6772.5370.6771.7368.78177,000
Jul 31, 202470.6770.8069.8770.1367.25128,250
Jul 30, 202469.8770.6768.6770.5367.63181,500
Jul 29, 202470.6770.8068.4068.8065.97316,500
Jul 26, 202470.9370.9368.8070.1367.25288,000
Jul 23, 202472.8073.6072.0073.0770.06180,750
Jul 22, 202473.0773.7370.9371.8768.91582,750
Jul 19, 202478.0078.0073.8774.0070.95598,500
Jul 18, 2024 2.67 Dividend
Jul 18, 202478.6779.2077.0778.0074.79303,750
Jul 17, 202481.6082.6781.0781.4775.56449,250
Jul 16, 202480.4081.7379.3381.4775.56381,750
Jul 15, 202481.6082.0080.0080.4074.57462,750
Jul 12, 202480.6782.0080.1381.4775.56320,250
Jul 11, 202479.8783.2079.3381.6075.68943,500
Jul 10, 202480.0080.9379.2079.2073.45298,500
Jul 9, 202482.0082.1378.8080.0074.20469,500
Jul 8, 202483.7384.2782.0082.0076.05907,500
Jul 5, 202481.2083.8780.2783.2077.161,233,750
Jul 4, 202480.0080.0078.8079.3373.58316,500
Jul 3, 202478.4080.0078.4079.2073.45589,500
Jul 2, 202478.2778.2777.0778.0072.34323,250
Jul 1, 202477.7378.5377.3377.4771.85332,250
Jun 28, 202477.6079.3377.6077.7372.09636,000
Jun 27, 202479.4780.0077.6077.7372.09429,750
Jun 26, 202480.2781.6079.2079.4773.70408,750
Jun 25, 202478.4080.4077.3380.2774.44481,500
Jun 24, 202482.0082.1378.9378.9373.21883,500
Jun 21, 202482.8083.4781.8782.6776.67583,500
Jun 20, 202482.1384.2782.1383.3377.29447,750
Jun 19, 202485.3386.0082.6782.9376.921,117,500
Jun 18, 202483.3386.0082.1385.2079.021,852,500
Jun 17, 202482.6784.4082.1382.4076.421,425,750
Jun 14, 202486.6790.4083.7384.5378.4010,983,750
Jun 13, 202480.0082.6778.9382.2776.301,951,500
Jun 12, 202479.0779.3377.3378.5372.84975,000
Jun 11, 202481.3381.6076.6779.0773.331,917,000
Jun 7, 202486.8086.8082.6782.8076.792,241,000
Jun 6, 202492.2792.2786.0087.8781.492,556,000
Jun 5, 202495.8798.1388.2789.2082.7312,361,500
Jun 4, 202489.0792.1388.1392.1385.453,624,000
Jun 3, 202482.0085.7381.8783.8777.784,824,000
May 31, 202479.3380.6777.6078.0072.341,113,000
May 30, 202477.4782.1377.4778.6772.961,908,000
May 29, 202480.9381.6078.5378.6772.961,986,750
May 28, 202483.0784.1376.4080.4074.575,643,750
May 27, 202472.9379.8772.6779.8774.073,737,250
May 24, 202469.0774.4068.6772.6767.393,637,500
May 23, 202469.3374.6768.0070.4065.294,733,250
May 22, 202469.6069.8768.0069.3364.30891,000
May 21, 202468.0069.7367.3369.3364.301,216,500
May 20, 202468.2769.3367.2067.7362.821,690,500
May 17, 202465.2066.9365.0066.8061.951,560,750
May 16, 202465.2065.2063.1364.2059.54561,750
May 15, 202463.2764.1363.2763.6058.99221,250
May 14, 202462.4063.4762.0763.0058.43204,750
May 13, 202462.4062.4761.8062.2757.75130,500
May 10, 202462.6062.7362.1362.1357.63162,750
May 9, 202462.4763.1362.2762.4757.93376,500
May 8, 202461.3362.9361.3361.8757.38484,500
May 7, 202460.4061.2060.2061.0056.57150,000
May 6, 202460.2760.4060.0060.2055.83117,750
May 3, 202460.4060.6059.8760.0055.65116,250
May 2, 202459.8760.4059.4060.1355.77162,000
Apr 30, 202459.7359.8059.4759.4755.1587,750
Apr 29, 202459.8760.2059.6059.6755.34116,250
Apr 26, 202459.8760.1359.2059.2754.97117,000
Apr 25, 202459.4059.8759.2759.4755.1594,500
Apr 24, 202459.0060.3358.6760.0055.65201,750
Apr 23, 202458.1359.0758.0058.2053.98144,000
Apr 22, 202458.7359.4758.0058.0053.79174,750
Apr 19, 202460.0760.1358.0058.8054.53319,500
Apr 18, 202460.2060.6760.0060.2055.8395,250
Apr 17, 202458.8060.6758.8060.6756.27197,250
Apr 16, 202460.5360.5358.7358.7354.47381,750
Apr 15, 202461.3361.5360.6060.8056.39275,250
Apr 12, 202461.2762.1361.2761.5357.07146,250
Apr 11, 202461.5361.8760.9361.4056.95233,250
Apr 10, 202461.7363.0061.7361.7357.25309,000
Apr 9, 202462.2762.9361.4761.7357.25354,000
Apr 8, 202462.6762.8762.3362.3357.81295,500
Apr 3, 202462.7363.1362.3362.8058.24258,750
Apr 2, 202463.5363.6762.6763.2058.61354,000
Apr 1, 202463.4063.8763.4063.4058.80143,250
Mar 29, 202463.7364.4763.3363.4758.86156,750
Mar 28, 202463.6764.2762.9364.0759.42267,000
Mar 27, 202463.2063.9363.1363.4758.86195,750
Mar 26, 202464.6764.6764.6764.6759.98-
Mar 25, 202465.0065.6764.6064.6759.98352,500
Mar 22, 202466.2766.2764.6064.6059.91315,000
Mar 21, 202465.0766.0064.8065.1360.41356,250
Mar 20, 202464.8764.8764.8764.8760.16-
Mar 19, 202464.5366.1364.4064.8760.16451,500
Mar 18, 202463.6763.6763.6763.6759.05-
Mar 15, 202464.6066.2763.6063.6759.051,052,250
Mar 14, 202465.3366.0063.1364.6059.91640,500
Mar 13, 202468.6768.6768.6768.6763.68-
Mar 12, 202463.0768.6762.9368.6763.682,244,000
Mar 11, 202462.2763.3361.7362.4757.93426,750
Mar 8, 202464.7365.0761.5362.4057.871,172,250
Mar 7, 202469.3369.3364.8765.0760.352,196,000
Mar 6, 202468.9372.2766.9369.8764.804,453,500
Mar 5, 202463.6068.9363.4068.9363.933,650,250
Mar 4, 202463.8063.8062.1362.6758.121,018,500
Mar 1, 202462.0062.0060.8761.2056.76797,250
Feb 29, 202461.1364.1360.3362.0057.502,898,750
Feb 27, 202460.8061.0758.8759.3355.03746,250
Feb 26, 202460.6060.6758.6760.0755.71630,000
Feb 23, 202457.6060.5357.6059.4055.091,883,250
Feb 22, 202457.6057.9356.3357.3353.17273,750
Feb 21, 202457.6057.8756.4057.5353.36567,750
Feb 20, 202457.0757.4056.0056.9352.80478,500
Feb 19, 202457.3357.4756.6757.0752.93258,000
Feb 16, 202454.7356.8054.7356.6752.56573,750
Feb 15, 202454.2054.7353.8754.4050.45292,500
Feb 5, 202454.4054.4053.6753.8049.90304,500
Feb 2, 202455.0755.2754.2054.4050.45330,000
Feb 1, 202455.7355.7354.8054.8750.89138,000
Jan 31, 202454.9355.5354.8755.2051.20112,500
Jan 30, 202455.8756.2055.0055.2051.20174,750
Jan 29, 202456.3356.6755.7355.8051.75330,000
Jan 26, 202456.7356.9356.0756.8052.68189,000
Jan 25, 202457.3357.6056.0756.7352.62432,750
Jan 24, 202456.0057.4755.7357.2753.11377,250
Jan 23, 202456.9357.2056.0756.2752.18179,250
Jan 22, 202456.2757.1355.8756.9352.80285,000

Related Tickers

6579.TW AAEON Technology Inc.
114.50
0.00%
 
6228.TWO Pacific Image Electronics Co., Ltd.
23.30
+9.91%
 
6570.TWO Aplex Technology Inc.
53.30
+0.95%
 
5465.TWO Loyalty Founder Enterprise Co.,Ltd.
38.20
+1.46%
 
5410.TWO Leo Systems, Inc.
29.65
+0.68%
 
8050.TWO IBASE Technology Inc.
66.90
-0.15%
 
3479.TWO Avalue Technology Incorporation
89.70
+0.45%
 
3213.TWO Mildef Crete Inc.
82.10
+0.24%
 
4924.TWO HTM International Holding Ltd.
20.70
+2.73%
 
3434.TWO ACULA Technology Corp.
29.35
-0.34%