Jetway Information Co., Ltd. (TPEX:6161)
Taiwan
· Delayed Price · Currency is TWD 55.20
-0.70 (-1.25%)
Sep 26, 2025, 2:31 PM CST
Jetway Information Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 55.20 | 56.00 | 54.30 | 55.20 | 55.20 | -1.25% | 466,340 |
| Sep 25, 2025 | 58.90 | 58.90 | 55.70 | 55.90 | 55.90 | -3.62% | 847,518 |
| Sep 24, 2025 | 54.80 | 58.20 | 54.50 | 58.00 | 58.00 | 2.84% | 1,043,076 |
| Sep 23, 2025 | 58.10 | 58.40 | 55.20 | 56.40 | 56.40 | -4.41% | 1,548,916 |
| Sep 22, 2025 | 58.00 | 60.20 | 56.70 | 59.00 | 59.00 | 7.66% | 5,205,455 |
| Sep 19, 2025 | 53.30 | 54.80 | 51.80 | 54.80 | 54.80 | 9.93% | 2,502,806 |
| Sep 18, 2025 | 45.45 | 49.85 | 45.45 | 49.85 | 49.85 | 9.92% | 1,064,320 |
| Sep 17, 2025 | 46.70 | 47.00 | 45.15 | 45.35 | 45.35 | -2.89% | 378,503 |
| Sep 16, 2025 | 48.15 | 48.20 | 46.40 | 46.70 | 46.70 | -3.11% | 676,253 |
| Sep 15, 2025 | 46.05 | 49.80 | 46.05 | 48.20 | 48.20 | 6.40% | 1,757,073 |
| Sep 12, 2025 | 49.20 | 49.20 | 45.30 | 45.30 | 45.30 | 1.23% | 1,665,564 |
| Sep 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 9.95% | 433,237 |
| Sep 10, 2025 | 40.50 | 41.00 | 40.35 | 40.70 | 40.70 | 0.99% | 101,347 |
| Sep 9, 2025 | 40.50 | 40.55 | 40.30 | 40.30 | 40.30 | -0.25% | 76,185 |
| Sep 8, 2025 | 40.30 | 41.00 | 40.10 | 40.40 | 40.40 | -0.49% | 43,664 |
| Sep 5, 2025 | 40.30 | 40.80 | 40.30 | 40.60 | 40.60 | 0.87% | 49,650 |
| Sep 4, 2025 | 40.55 | 40.60 | 40.20 | 40.25 | 40.25 | -0.62% | 53,675 |
| Sep 3, 2025 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.25% | 31,537 |
| Sep 2, 2025 | 40.90 | 41.20 | 40.30 | 40.60 | 40.60 | -0.73% | 48,837 |
| Sep 1, 2025 | 41.55 | 41.55 | 40.80 | 40.90 | 40.90 | -1.56% | 113,682 |
| Aug 29, 2025 | 41.80 | 41.95 | 41.40 | 41.55 | 41.55 | -0.60% | 61,178 |
| Aug 28, 2025 | 41.60 | 42.00 | 41.20 | 41.80 | 41.80 | 0.48% | 60,942 |
| Aug 27, 2025 | 40.90 | 41.75 | 40.90 | 41.60 | 41.60 | 1.71% | 89,925 |
| Aug 26, 2025 | 40.25 | 40.90 | 40.20 | 40.90 | 40.90 | 0.86% | 37,689 |
| Aug 25, 2025 | 39.90 | 40.70 | 39.90 | 40.55 | 40.55 | 2.01% | 64,786 |
| Aug 22, 2025 | 39.85 | 40.10 | 39.70 | 39.75 | 39.75 | -0.38% | 34,552 |
| Aug 21, 2025 | 39.50 | 40.00 | 39.50 | 39.90 | 39.90 | 1.01% | 43,529 |
| Aug 20, 2025 | 40.15 | 40.15 | 39.35 | 39.50 | 39.50 | -1.62% | 179,928 |
| Aug 19, 2025 | 40.30 | 40.30 | 40.10 | 40.15 | 40.15 | -0.62% | 43,681 |
| Aug 18, 2025 | 40.50 | 40.60 | 40.10 | 40.40 | 40.40 | 0.12% | 54,329 |
| Aug 15, 2025 | 40.95 | 40.95 | 40.25 | 40.35 | 40.35 | -0.49% | 44,382 |
| Aug 14, 2025 | 40.50 | 40.75 | 40.30 | 40.55 | 40.55 | 0.62% | 68,888 |
| Aug 13, 2025 | 39.70 | 40.30 | 39.70 | 40.30 | 40.30 | 1.90% | 119,180 |
| Aug 12, 2025 | 39.45 | 39.70 | 39.40 | 39.55 | 39.55 | 0.25% | 74,074 |
| Aug 11, 2025 | 39.60 | 39.60 | 39.25 | 39.45 | 39.45 | -0.63% | 135,792 |
| Aug 8, 2025 | 39.90 | 40.05 | 39.55 | 39.70 | 39.70 | -0.50% | 83,286 |
| Aug 7, 2025 | 40.25 | 40.25 | 39.60 | 39.90 | 39.90 | -1.24% | 85,314 |
| Aug 6, 2025 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | -0.12% | 92,357 |
| Aug 5, 2025 | 40.00 | 40.45 | 40.00 | 40.45 | 40.45 | 1.51% | 60,628 |
| Aug 4, 2025 | 39.45 | 40.05 | 39.45 | 39.85 | 39.85 | -0.25% | 55,825 |
| Aug 1, 2025 | 39.35 | 39.95 | 39.35 | 39.95 | 39.95 | -0.62% | 67,207 |
| Jul 31, 2025 | 40.50 | 40.70 | 40.15 | 40.20 | 40.20 | -8.74% | 210,995 |
| Jul 30, 2025 | 44.25 | 44.50 | 44.00 | 44.05 | 41.05 | -0.34% | 261,102 |
| Jul 29, 2025 | 44.30 | 44.40 | 43.50 | 44.20 | 41.19 | -0.23% | 122,694 |
| Jul 28, 2025 | 43.90 | 44.30 | 43.90 | 44.30 | 41.28 | 0.91% | 125,787 |
| Jul 25, 2025 | 43.65 | 43.95 | 43.35 | 43.90 | 40.91 | 1.27% | 65,923 |
| Jul 24, 2025 | 43.45 | 43.50 | 43.10 | 43.35 | 40.40 | - | 69,198 |
| Jul 23, 2025 | 43.60 | 43.60 | 43.10 | 43.35 | 40.40 | 0.58% | 67,205 |
| Jul 22, 2025 | 43.95 | 44.30 | 43.05 | 43.10 | 40.16 | -0.92% | 105,772 |
| Jul 21, 2025 | 43.60 | 43.60 | 43.25 | 43.50 | 40.54 | -0.23% | 42,287 |