Taipei Exchange - Delayed Quote TWD
KDAN (7737.TWO)
47.75
0.00
(0.00%)
At close: April 25 at 12:58:40 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 100 |
| Apr 24, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1 |
| Apr 23, 2025 | 48.00 | 48.00 | 46.70 | 47.90 | 47.90 | 7,541 |
| Apr 22, 2025 | 48.65 | 48.65 | 46.55 | 47.95 | 47.95 | 6,441 |
| Apr 21, 2025 | 49.10 | 49.10 | 47.80 | 47.80 | 47.80 | 8,130 |
| Apr 18, 2025 | 48.65 | 49.10 | 48.00 | 49.10 | 49.10 | 5,111 |
| Apr 17, 2025 | 48.75 | 48.90 | 47.85 | 48.90 | 48.90 | 1,122 |
| Apr 16, 2025 | 49.90 | 49.90 | 48.95 | 48.95 | 48.95 | 1,150 |
| Apr 15, 2025 | 49.95 | 49.95 | 49.00 | 49.80 | 49.80 | 3,200 |
| Apr 14, 2025 | 50.40 | 50.40 | 49.90 | 50.10 | 50.10 | 2,420 |
| Apr 11, 2025 | 50.00 | 50.40 | 48.35 | 50.20 | 50.20 | 2,110 |
| Apr 10, 2025 | 45.25 | 51.00 | 45.25 | 50.20 | 50.20 | 23,411 |
| Apr 9, 2025 | 44.65 | 46.00 | 43.05 | 44.45 | 44.45 | 36,270 |
| Apr 8, 2025 | 47.80 | 47.90 | 41.85 | 43.90 | 43.90 | 80,888 |
| Apr 7, 2025 | 58.20 | 58.50 | 46.15 | 47.40 | 47.40 | 80,617 |
| Apr 2, 2025 | 59.50 | 59.70 | 59.40 | 59.60 | 59.60 | 14,600 |
| Apr 1, 2025 | 59.70 | 60.10 | 59.70 | 60.10 | 60.10 | 7,100 |
| Mar 31, 2025 | 61.10 | 61.10 | 59.20 | 59.50 | 59.50 | 55,202 |
| Mar 28, 2025 | 61.60 | 61.80 | 60.70 | 61.00 | 61.00 | 17,022 |
| Mar 27, 2025 | 62.90 | 62.90 | 61.40 | 61.90 | 61.90 | 7,720 |
| Mar 26, 2025 | 61.80 | 62.00 | 61.50 | 61.80 | 61.80 | 9,000 |
| Mar 25, 2025 | 61.40 | 61.80 | 61.40 | 61.50 | 61.50 | 4,750 |
| Mar 24, 2025 | 61.70 | 61.90 | 61.10 | 61.60 | 61.60 | 19,600 |
| Mar 21, 2025 | 62.00 | 63.00 | 60.40 | 62.10 | 62.10 | 21,117 |
| Mar 20, 2025 | 60.10 | 62.50 | 59.50 | 61.10 | 61.10 | 107,447 |
| Mar 19, 2025 | 62.00 | 62.00 | 61.90 | 61.90 | 61.90 | 9,001 |
| Mar 18, 2025 | 65.10 | 65.10 | 59.90 | 61.60 | 61.60 | 55,730 |
| Mar 17, 2025 | 66.30 | 66.30 | 63.80 | 63.80 | 63.80 | 50,160 |
| Mar 14, 2025 | 67.30 | 67.30 | 64.70 | 65.00 | 65.00 | 40,622 |
| Mar 13, 2025 | 68.90 | 68.90 | 67.40 | 67.40 | 67.40 | 43,283 |
| Mar 12, 2025 | 68.70 | 68.90 | 68.20 | 68.80 | 68.80 | 16,200 |
| Mar 11, 2025 | 69.80 | 69.80 | 68.00 | 68.90 | 68.90 | 30,168 |
| Mar 10, 2025 | 70.10 | 70.10 | 68.70 | 69.50 | 69.50 | 22,425 |
| Mar 7, 2025 | 71.20 | 71.40 | 69.80 | 70.20 | 70.20 | 24,573 |
| Mar 6, 2025 | 70.90 | 71.80 | 69.10 | 71.20 | 71.20 | 28,074 |
| Mar 5, 2025 | 71.40 | 72.10 | 70.00 | 70.90 | 70.90 | 47,591 |
| Mar 4, 2025 | 70.40 | 71.40 | 69.70 | 71.40 | 71.40 | 76,480 |
| Mar 3, 2025 | 69.70 | 71.90 | 69.70 | 70.50 | 70.50 | 31,980 |
| Feb 27, 2025 | 74.30 | 74.30 | 69.80 | 72.20 | 72.20 | 129,297 |
| Feb 26, 2025 | 70.50 | 78.60 | 69.70 | 74.20 | 74.20 | 240,430 |
| Feb 25, 2025 | 68.30 | 70.60 | 68.20 | 70.50 | 70.50 | 41,360 |
| Feb 24, 2025 | 70.40 | 70.60 | 68.30 | 69.30 | 69.30 | 49,005 |
| Feb 21, 2025 | 68.10 | 71.90 | 68.10 | 71.90 | 71.90 | 98,760 |
| Feb 20, 2025 | 69.20 | 70.00 | 68.20 | 68.80 | 68.80 | 89,438 |
| Feb 19, 2025 | 70.50 | 70.60 | 69.30 | 69.90 | 69.90 | 150,776 |
| Feb 18, 2025 | 70.10 | 70.30 | 69.50 | 70.30 | 70.30 | 135,031 |
| Feb 17, 2025 | 70.50 | 70.50 | 69.70 | 70.10 | 70.10 | 67,775 |
| Feb 14, 2025 | 70.90 | 71.60 | 70.20 | 70.50 | 70.50 | 89,667 |
| Feb 13, 2025 | 72.50 | 72.50 | 69.70 | 70.10 | 70.10 | 100,735 |
| Feb 12, 2025 | 71.70 | 73.90 | 71.00 | 71.30 | 71.30 | 187,695 |
| Feb 11, 2025 | 74.30 | 74.90 | 71.50 | 72.50 | 72.50 | 356,828 |
| Feb 10, 2025 | 79.10 | 81.50 | 71.70 | 75.30 | 75.30 | 781,876 |
| Feb 7, 2025 | 69.80 | 82.90 | 69.80 | 81.00 | 81.00 | 1,090,452 |
| Feb 6, 2025 | 69.00 | 72.00 | 68.00 | 70.30 | 70.30 | 616,143 |
| Feb 5, 2025 | 81.00 | 88.40 | 68.10 | 70.80 | 70.80 | 1,555,323 |
Related Tickers
7781.TWO TPIsoftware
5.03
+4.14%
7805.TWO QNAP
613.00
+2.17%
7813.TWO YCS
90.00
+1.12%
7724.TWO U ARK
19.00
+2.43%
6902.TW Gogolook Co., Ltd.
105.50
+1.44%
3632.TWO Papago Inc.
11.15
+0.90%
6874.TWO M-POWER INFORMATION Co., LTD.
82.50
+1.85%
PERF Perfect Corp.
1.8900
-0.53%
8284.TWO Mitake Information Corporation
67.30
0.00%
8416.TWO Solidwizard Technology Co., Ltd.
163.00
+5.50%