Kuangli Photoelectric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 12.700 | 12.700 | 12.450 | 12.600 | 12.600 | 51,040 |
| 2024-05-07 | 12.600 | 12.650 | 12.400 | 12.450 | 12.450 | 49,060 |
| 2024-05-06 | 12.750 | 12.950 | 12.600 | 12.600 | 12.600 | 110,060 |
| 2024-05-03 | 12.750 | 13.150 | 12.650 | 12.750 | 12.750 | 89,000 |
| 2024-05-02 | 13.350 | 13.600 | 12.600 | 12.850 | 12.850 | 127,060 |
| 2024-04-30 | 12.500 | 13.750 | 12.450 | 13.400 | 13.400 | 355,443 |
| 2024-04-29 | 11.850 | 13.000 | 11.800 | 13.000 | 13.000 | 433,000 |
| 2024-04-26 | 12.250 | 12.250 | 11.650 | 11.850 | 11.850 | 135,060 |
| 2024-04-25 | 12.000 | 12.150 | 11.600 | 12.150 | 12.150 | 59,001 |
| 2024-04-24 | 12.450 | 12.450 | 11.900 | 12.000 | 12.000 | 89,026 |
| 2024-04-23 | 12.000 | 12.250 | 12.000 | 12.150 | 12.150 | 57,000 |
| 2024-04-22 | 12.300 | 12.300 | 11.850 | 12.000 | 12.000 | 98,000 |
| 2024-04-19 | 13.000 | 13.000 | 12.100 | 12.100 | 12.100 | 200,000 |
| 2024-04-18 | 12.800 | 13.500 | 12.800 | 13.050 | 13.050 | 300,001 |
| 2024-04-17 | 13.200 | 13.600 | 12.600 | 12.850 | 12.850 | 312,046 |
| 2024-04-16 | 13.800 | 14.000 | 13.200 | 13.200 | 13.200 | 442,002 |
| 2024-04-15 | 14.200 | 15.450 | 14.050 | 14.600 | 14.600 | 1,058,830 |
| 2024-04-12 | 14.000 | 14.050 | 13.650 | 14.050 | 14.050 | 952,000 |
| 2024-04-11 | 12.200 | 12.800 | 12.000 | 12.800 | 12.800 | 727,000 |
| 2024-04-10 | 10.650 | 11.650 | 10.650 | 11.650 | 11.650 | 563,000 |
| 2024-04-09 | 10.800 | 11.000 | 10.300 | 10.600 | 10.600 | 256,001 |
| 2024-04-08 | 12.000 | 12.000 | 10.800 | 10.800 | 10.800 | 436,001 |
| 2024-04-03 | 12.250 | 12.250 | 11.800 | 12.000 | 12.000 | 69,000 |
| 2024-04-02 | 12.450 | 12.450 | 11.850 | 11.950 | 11.950 | 162,001 |
| 2024-04-01 | 12.300 | 12.400 | 12.150 | 12.350 | 12.350 | 51,000 |
| 2024-03-29 | 12.600 | 12.900 | 12.350 | 12.550 | 12.550 | 37,000 |
| 2024-03-28 | 12.700 | 12.800 | 12.500 | 12.600 | 12.600 | 47,000 |
| 2024-03-27 | 12.850 | 12.850 | 12.400 | 12.700 | 12.700 | 119,002 |
| 2024-03-26 | 12.500 | 12.900 | 11.800 | 12.800 | 12.800 | 214,013 |
| 2024-03-25 | 13.600 | 13.750 | 12.350 | 12.700 | 12.700 | 795,015 |
| 2024-03-22 | 13.800 | 14.150 | 13.400 | 13.700 | 13.700 | 205,000 |
| 2024-03-21 | 14.400 | 14.550 | 14.300 | 14.300 | 14.300 | 42,006 |
| 2024-03-20 | 14.850 | 14.850 | 14.350 | 14.400 | 14.400 | 69,000 |
| 2024-03-19 | 15.250 | 15.250 | 14.650 | 14.800 | 14.800 | 69,000 |
| 2024-03-18 | 15.750 | 15.750 | 14.850 | 15.000 | 15.000 | 116,002 |
| 2024-03-15 | 15.950 | 15.950 | 15.300 | 15.400 | 15.400 | 79,004 |
| 2024-03-14 | 16.200 | 16.200 | 15.500 | 15.650 | 15.650 | 147,007 |
| 2024-03-13 | 15.850 | 16.350 | 15.800 | 15.900 | 15.900 | 31,002 |
| 2024-03-12 | 15.900 | 15.950 | 15.850 | 15.850 | 15.850 | 39,003 |
| 2024-03-11 | 15.800 | 16.000 | 15.800 | 15.900 | 15.900 | 46,013 |
| 2024-03-08 | 15.900 | 16.100 | 15.900 | 15.950 | 15.950 | 65,001 |
| 2024-03-07 | 15.900 | 16.100 | 15.900 | 16.050 | 16.050 | 35,002 |
| 2024-03-06 | 15.800 | 16.000 | 15.800 | 16.000 | 16.000 | 26,007 |
| 2024-03-05 | 16.000 | 16.300 | 15.950 | 15.950 | 15.950 | 54,003 |
| 2024-03-04 | 15.800 | 16.150 | 15.800 | 16.000 | 16.000 | 42,698 |
| 2024-03-01 | 16.500 | 16.500 | 16.150 | 16.150 | 16.150 | 9,007 |
| 2024-02-29 | 15.900 | 16.500 | 15.900 | 16.200 | 16.200 | 67,008 |
| 2024-02-27 | 15.900 | 16.200 | 15.900 | 15.950 | 15.950 | 16,004 |
| 2024-02-26 | 16.050 | 16.250 | 16.000 | 16.000 | 16.000 | 44,013 |
| 2024-02-23 | 16.400 | 16.750 | 16.150 | 16.150 | 16.150 | 35,005 |
| 2024-02-22 | 16.400 | 16.400 | 16.100 | 16.200 | 16.200 | 26,003 |
| 2024-02-21 | 16.400 | 16.400 | 16.050 | 16.150 | 16.150 | 43,007 |
| 2024-02-20 | 16.150 | 16.150 | 16.050 | 16.150 | 16.150 | 40,003 |
| 2024-02-19 | 16.100 | 16.100 | 15.950 | 16.050 | 16.050 | 29,003 |
| 2024-02-16 | 15.900 | 15.950 | 15.850 | 15.850 | 15.850 | 57,000 |
| 2024-02-15 | 16.000 | 16.150 | 15.850 | 15.900 | 15.900 | 23,002 |
| 2024-02-05 | 16.200 | 16.400 | 16.000 | 16.000 | 16.000 | 47,018 |
| 2024-02-02 | 15.900 | 16.000 | 15.900 | 16.000 | 16.000 | 45,002 |
| 2024-02-01 | 15.850 | 15.850 | 15.500 | 15.800 | 15.800 | 11,001 |
| 2024-01-31 | 15.650 | 15.650 | 15.450 | 15.450 | 15.450 | 58,325 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.