NASDAQ : MKDW
MKDWELL Tech Inc. — Price history
Consumer Discretionary · Auto Parts · Taiwan
Last price 0.1855 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MKDWELL Tech Inc. (MKDW) closed at 0.1603 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1497 | 0.1713 | 0.1436 | 0.1603 | 1,070,741 | +4.63% |
| 2026-10-30 | 0.188 | 0.188 | 0.145 | 0.1532 | 1,123,399 | -17.41% |
| 2026-10-29 | 0.16 | 0.1892 | 0.15 | 0.1855 | 2,035,002 | +3.63% |
| 2026-10-28 | 0.238 | 0.238 | 0.16 | 0.179 | 4,290,225 | -30.86% |
| 2026-10-27 | 0.4295 | 0.5293 | 0.25 | 0.2589 | 14,765,023 | -37.99% |
| 2026-10-26 | 0.336 | 0.54 | 0.29 | 0.4175 | 20,782,355 | +20.53% |
| 2026-10-23 | 0.494 | 0.4949 | 0.3091 | 0.3464 | 251,522 | -27.95% |
| 2026-10-22 | 0.54 | 0.551 | 0.4 | 0.4808 | 112,793 | -11.99% |
| 2026-10-21 | 0.7653 | 0.7653 | 0.5222 | 0.5463 | 252,346 | -21.96% |
| 2026-10-20 | 0.7519 | 0.7983 | 0.7 | 0.7 | 73,268 | -9.02% |
| 2026-10-19 | 0.88 | 0.8851 | 0.7473 | 0.7694 | 20,500 | -11.46% |
| 2026-10-16 | 0.8425 | 0.945 | 0.8425 | 0.869 | 48,662 | +0.05% |
| 2026-10-15 | 0.889 | 0.889 | 0.73 | 0.8686 | 228,554 | +5.28% |
| 2026-10-14 | 0.94 | 0.94 | 0.79 | 0.825 | 71,114 | -11.29% |
| 2026-10-13 | 0.9124 | 0.9844 | 0.9119 | 0.93 | 24,837 | +0.76% |
| 2026-10-12 | 1.03 | 1.075 | 0.912 | 0.923 | 36,460 | -9.51% |
| 2026-10-09 | 1.11 | 1.11 | 1.01 | 1.02 | 30,481 | -3.77% |
| 2026-10-08 | 1.08 | 1.163 | 1.04 | 1.06 | 74,448 | -2.75% |
| 2026-10-07 | 1.23 | 1.23 | 1 | 1.09 | 240,739 | -12.61% |
| 2026-10-06 | 1.39 | 1.41 | 1.18 | 1.247 | 101,379 | -9.62% |
| 2026-10-05 | 1.52 | 1.55 | 1.35 | 1.38 | 96,695 | -8.61% |
| 2026-10-02 | 1.54 | 1.56 | 1.5 | 1.51 | 39,684 | -1.63% |
| 2026-10-01 | 1.49 | 1.58 | 1.49 | 1.535 | 40,163 | +0.33% |
| 2026-09-30 | 1.55 | 1.71 | 1.46 | 1.53 | 71,021 | -0.65% |
| 2026-09-29 | 1.55 | 1.62 | 1.52 | 1.54 | 62,496 | +0.00% |
| 2026-09-28 | 1.52 | 1.61 | 1.46 | 1.54 | 70,073 | +1.99% |
| 2026-09-25 | 1.52 | 1.54 | 1.36 | 1.51 | 113,288 | -1.31% |
| 2026-09-24 | 1.57 | 1.7 | 1.5 | 1.53 | 209,031 | -1.92% |
| 2026-09-23 | 1.74 | 2.053 | 1.51 | 1.56 | 539,727 | -9.30% |
| 2026-09-22 | 2.14 | 2.2 | 1.7 | 1.72 | 498,502 | -20.37% |
| 2026-09-21 | 2.34 | 2.78 | 2.03 | 2.16 | 693,020 | -17.87% |
| 2026-09-18 | 7.28 | 7.545 | 2.31 | 2.63 | 1,114,406 | -64.12% |
| 2026-09-17 | 9.3 | 9.58 | 6.42 | 7.33 | 1,454,249 | -5.91% |
| 2026-09-16 | 6.46 | 9.3 | 5.3 | 7.79 | 778,530 | +18.39% |
| 2026-09-15 | 6.67 | 6.79 | 6.25 | 6.58 | 35,061 | -1.64% |
| 2026-09-14 | 6.18 | 6.993 | 6.159 | 6.69 | 98,150 | -13.68% |
| 2026-09-11 | 5.31 | 8.583 | 5.31 | 7.75 | 1,455,575 | +51.96% |
| 2026-09-10 | 9.9 | 9.93 | 4 | 5.1 | 379,694 | -48.54% |
| 2026-09-09 | 10.23 | 10.4 | 9.5 | 9.91 | 15,851 | -5.62% |
| 2026-09-08 | 10.566 | 10.8 | 10.3 | 10.5 | 4,370 | -4.55% |
| 2026-09-04 | 12.1 | 12.1 | 10.62 | 11 | 4,562 | +4.17% |
| 2026-09-03 | 10.7 | 10.7 | 10.55 | 10.56 | 1,626 | -7.93% |
| 2026-09-02 | 10.83 | 11.47 | 10.5 | 11.47 | 3,481 | +4.33% |
| 2026-08-31 | 10.98 | 11.49 | 10.98 | 10.994 | 2,006 | +4.21% |
| 2026-08-28 | 10.55 | 10.55 | 10.55 | 10.55 | 857 | -7.66% |
| 2026-08-26 | 11.425 | 11.425 | 11.425 | 11.425 | 569 | -0.65% |
| 2026-08-25 | 11.5 | 11.5 | 11.5 | 11.5 | 717 | +3.60% |
| 2026-08-24 | 11.01 | 11.1 | 11.01 | 11.1 | 1,332 | +0.29% |
| 2026-08-21 | 11.01 | 11.9 | 11.01 | 11.068 | 2,066 | +0.53% |
| 2026-08-18 | 11 | 11.09 | 11 | 11.01 | 1,786 | -5.82% |
| 2026-08-17 | 11.51 | 11.69 | 11.51 | 11.69 | 766 | +0.00% |
| 2026-08-14 | 11.69 | 11.69 | 11.69 | 11.69 | 366 | +0.00% |
| 2026-08-13 | 11.245 | 11.69 | 11.245 | 11.69 | 1,926 | +7.74% |
| 2026-08-11 | 10.35 | 11.59 | 10.3 | 10.85 | 3,663 | -7.28% |
| 2026-08-10 | 11.43 | 11.702 | 11.325 | 11.702 | 1,419 | -0.83% |
| 2026-08-07 | 11.2 | 11.8 | 11.2 | 11.8 | 2,527 | +7.08% |
| 2026-08-06 | 11.02 | 11.5 | 11.02 | 11.02 | 1,240 | -4.55% |
| 2026-08-05 | 11.517 | 11.545 | 11.517 | 11.545 | 875 | -0.75% |
| 2026-08-04 | 11.632 | 11.632 | 11.632 | 11.632 | 758 | +4.26% |
| 2026-08-03 | 11.94 | 11.95 | 11.157 | 11.157 | 1,122 | -1.27% |
| 2026-07-31 | 11 | 11.61 | 11 | 11.3 | 6,299 | -0.13% |
| 2026-07-30 | 11.33 | 11.63 | 11.17 | 11.315 | 3,669 | -0.92% |
| 2026-07-28 | 11.37 | 11.545 | 11.37 | 11.42 | 2,523 | -1.13% |
| 2026-07-27 | 11.5 | 11.81 | 11.49 | 11.55 | 6,811 | -1.49% |
| 2026-07-24 | 11.953 | 11.953 | 11.725 | 11.725 | 2,110 | -2.29% |
| 2026-07-23 | 12.02 | 12.02 | 11.998 | 12 | 1,546 | +0.00% |
| 2026-07-22 | 12.94 | 12.94 | 11.9 | 12 | 1,698 | +1.52% |
| 2026-07-21 | 11.79 | 11.97 | 11.72 | 11.82 | 3,032 | +0.85% |
| 2026-07-20 | 11.11 | 11.728 | 10.93 | 11.72 | 2,938 | +5.02% |
| 2026-07-17 | 11.5 | 11.6 | 10.7 | 11.16 | 3,203 | -1.93% |
| 2026-07-16 | 10.78 | 11.56 | 10.78 | 11.38 | 2,407 | -1.73% |
| 2026-07-15 | 11.55 | 11.64 | 11.1 | 11.58 | 10,611 | +0.70% |
| 2026-07-14 | 11.805 | 11.805 | 11.5 | 11.5 | 14,606 | -0.95% |
| 2026-07-13 | 11.7 | 11.85 | 11.61 | 11.61 | 1,930 | -0.77% |
| 2026-07-10 | 11.6 | 11.8 | 11.325 | 11.7 | 3,187 | -2.50% |
| 2026-07-09 | 11.93 | 12 | 11.8 | 12 | 2,799 | +2.40% |
| 2026-07-08 | 11.65 | 11.755 | 11.51 | 11.719 | 1,368 | +0.16% |
| 2026-07-07 | 11.85 | 12 | 11.7 | 11.7 | 6,025 | -0.09% |
| 2026-07-06 | 11.2 | 11.95 | 11.01 | 11.71 | 4,314 | -0.76% |
| 2026-07-02 | 12 | 12 | 11.6 | 11.8 | 3,127 | +0.00% |
| 2026-07-01 | 11.9 | 11.9 | 11.7 | 11.8 | 5,350 | -0.84% |
| 2026-06-30 | 11.8 | 12.05 | 11.7 | 11.9 | 11,846 | +2.59% |
| 2026-06-29 | 11.69 | 12.29 | 11.58 | 11.6 | 18,850 | +0.17% |
| 2026-06-26 | 10.88 | 12.082 | 10.88 | 11.58 | 17,412 | +8.43% |
| 2026-06-25 | 10.31 | 10.7 | 10.14 | 10.68 | 8,948 | +5.64% |
| 2026-06-24 | 9.49 | 10.11 | 9.49 | 10.11 | 32,627 | +4.44% |
| 2026-06-23 | 9.1 | 10.35 | 9.1 | 9.68 | 17,329 | +4.65% |
| 2026-06-22 | 9.075 | 9.6 | 8.97 | 9.25 | 28,052 | +0.98% |
| 2026-06-18 | 9.83 | 9.83 | 8.85 | 9.16 | 69,465 | -1.24% |
| 2026-06-17 | 8.74 | 9.5 | 8.74 | 9.275 | 154,628 | +3.17% |
| 2026-06-16 | 9.55 | 9.55 | 8.76 | 8.99 | 28,580 | -7.70% |
| 2026-06-15 | 8.69 | 9.8 | 8.3 | 9.74 | 14,343 | +12.08% |
| 2026-06-12 | 8.79 | 8.86 | 8.09 | 8.69 | 38,870 | -1.14% |
| 2026-06-11 | 8.64 | 8.79 | 8.62 | 8.79 | 2,366 | +0.46% |
| 2026-06-10 | 8.68 | 8.75 | 8.68 | 8.75 | 1,307 | +0.69% |
| 2026-06-09 | 8.515 | 8.7 | 8.515 | 8.69 | 1,516 | -0.34% |
| 2026-06-08 | 8.418 | 8.75 | 8.418 | 8.72 | 3,118 | +2.71% |
| 2026-06-05 | 8.51 | 8.78 | 8.4 | 8.49 | 3,797 | -0.38% |
| 2026-06-04 | 8.22 | 9.089 | 8.11 | 8.522 | 10,389 | +7.87% |
| 2026-06-03 | 7.95 | 8.205 | 7.9 | 7.9 | 4,471 | -1.62% |
| 2026-06-02 | 8.81 | 8.89 | 8.03 | 8.03 | 8,209 | -7.49% |
| 2026-06-01 | 8.78 | 8.96 | 8.68 | 8.68 | 10,041 | +0.12% |
| 2026-05-29 | 8.52 | 9.15 | 8.318 | 8.67 | 14,669 | -0.80% |
| 2026-05-28 | 8.09 | 8.75 | 8.09 | 8.74 | 6,340 | +5.94% |
| 2026-05-27 | 8.45 | 8.49 | 8.11 | 8.25 | 7,979 | -0.72% |
| 2026-05-26 | 8.1 | 8.31 | 8.02 | 8.31 | 9,464 | +2.47% |
| 2026-05-22 | 7.4 | 8.14 | 7.4 | 8.11 | 30,708 | +4.65% |
| 2026-05-21 | 7.45 | 9.6 | 6.17 | 7.75 | 164,528 | +4.80% |
| 2026-05-20 | 7.48 | 7.5 | 7.365 | 7.395 | 17,161 | -0.07% |
| 2026-05-19 | 7.06 | 7.42 | 7.06 | 7.4 | 26,654 | +4.96% |
| 2026-05-18 | 7.3 | 7.3 | 6.99 | 7.05 | 3,871 | -3.42% |
| 2026-05-15 | 6.9 | 7.3 | 6.9 | 7.3 | 2,828 | +1.11% |
| 2026-05-14 | 7.4 | 7.4 | 7.22 | 7.22 | 3,418 | +1.55% |
| 2026-05-13 | 7.11 | 7.11 | 7.11 | 7.11 | 521 | -1.25% |
| 2026-05-12 | 7.07 | 7.498 | 7.07 | 7.2 | 2,619 | -0.69% |
| 2026-05-11 | 7.28 | 7.44 | 7.23 | 7.25 | 3,043 | -0.55% |
| 2026-05-08 | 7.22 | 7.29 | 7.2 | 7.29 | 1,411 | -1.02% |
| 2026-05-07 | 7.29 | 7.5 | 7.28 | 7.365 | 2,713 | +1.59% |
| 2026-05-06 | 6.98 | 7.3 | 6.98 | 7.25 | 7,915 | +3.28% |
| 2026-05-05 | 7.2 | 7.33 | 7.02 | 7.02 | 9,053 | -2.50% |