Kuangli Photoelectric Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.