Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	16.000	16.000	15.700	15.700	15.700	62,000
2024-01-29	16.000	16.050	15.800	16.000	16.000	44,003
2024-01-26	16.550	16.550	16.200	16.300	16.300	23,007
2024-01-25	16.200	16.200	16.150	16.200	16.200	20,000
2024-01-24	16.350	16.350	16.350	16.350	16.350	1,000
2024-01-23	16.200	16.350	16.200	16.350	16.350	4,043
2024-01-22	16.750	16.750	16.250	16.250	16.250	23,001
2024-01-19	16.500	16.500	16.250	16.250	16.250	5,002
2024-01-18	16.400	16.400	16.350	16.400	16.400	22,001
2024-01-17	16.550	16.550	16.200	16.350	16.350	29,000
2024-01-16	16.150	16.400	16.150	16.400	16.400	24,003
2024-01-15	16.500	16.550	16.300	16.300	16.300	28,071
2024-01-12	16.700	16.750	16.500	16.500	16.500	9,000
2024-01-11	16.350	16.900	16.350	16.800	16.800	65,000
2024-01-10	16.450	16.450	16.450	16.450	16.450	2,037
2024-01-09	16.600	17.000	16.350	17.000	17.000	18,002
2024-01-08	16.400	16.850	16.400	16.850	16.850	11,045
2024-01-05	17.250	17.250	16.650	16.700	16.700	9,300
2024-01-04	16.700	16.700	16.600	16.700	16.700	14,002
2024-01-03	17.600	17.600	16.700	16.700	16.700	71,120
2024-01-02	18.700	18.700	17.600	18.000	18.000	76,000
2023-12-29	18.700	19.500	17.600	17.600	17.600	341,000
2023-12-28	17.700	17.900	17.300	17.900	17.900	245,000
2023-12-27	16.600	16.600	16.200	16.300	16.300	9,000
2023-12-26	16.000	16.000	16.000	16.000	16.000	1,000
2023-12-25	16.000	16.000	16.000	16.000	16.000	13,001
2023-12-22	16.000	16.150	16.000	16.000	16.000	22,000
2023-12-21	16.100	16.250	15.950	16.250	16.250	37,000
2023-12-20	16.000	16.300	16.000	16.300	16.300	19,001
2023-12-19	15.900	16.400	15.850	15.950	15.950	39,000
2023-12-18	16.000	16.150	15.900	15.900	15.900	30,000
2023-12-15	16.000	16.100	15.950	16.050	16.050	30,000
2023-12-14	16.050	16.100	15.900	16.000	16.000	34,001
2023-12-13	16.000	16.000	16.000	16.000	16.000	1,002
2023-12-12	16.000	16.200	16.000	16.100	16.100	28,050
2023-12-11	15.950	16.050	15.800	16.000	16.000	37,000
2023-12-08	16.000	16.200	16.000	16.000	16.000	16,001
2023-12-07	16.000	16.150	16.000	16.100	16.100	12,002
2023-12-06	16.150	16.150	15.900	16.150	16.150	17,002
2023-12-05	16.000	16.050	16.000	16.050	16.050	4,002
2023-12-04	16.200	16.400	16.000	16.350	16.350	56,000
2023-12-01	16.000	16.200	16.000	16.200	16.200	31,040
2023-11-30	16.100	16.350	16.000	16.350	16.350	24,050
2023-11-29	16.150	16.350	16.100	16.200	16.200	38,040
2023-11-28	16.450	16.450	16.100	16.150	16.150	237,000
2023-11-27	16.250	16.450	16.100	16.150	16.150	223,001
2023-11-24	16.150	16.150	16.000	16.000	16.000	33,055
2023-11-23	16.000	16.250	15.900	16.150	16.150	17,001
2023-11-22	16.050	16.350	16.000	16.000	16.000	17,002
2023-11-21	16.050	16.150	16.050	16.050	16.050	32,089
2023-11-20	16.500	16.600	16.500	16.600	16.600	11,031
2023-11-17	16.050	16.500	16.000	16.000	16.000	20,032
2023-11-16	16.200	16.200	16.000	16.000	16.000	25,055
2023-11-15	16.700	16.800	16.100	16.100	16.100	19,050
2023-11-14	16.250	16.250	16.250	16.250	16.250	0
2023-11-13	16.250	16.250	16.250	16.250	16.250	0
2023-11-10	16.250	16.250	16.250	16.250	16.250	1,040
2023-11-09	16.050	16.600	16.000	16.600	16.600	6,000
2023-11-08	16.500	16.800	16.500	16.500	16.500	8,000
2023-11-07	16.850	16.950	16.500	16.500	16.500	18,000

← NewerPage 12 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.