Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	16.550	17.150	16.150	16.350	16.350	35,051
2023-11-03	17.150	17.150	16.200	16.550	16.550	76,050
2023-11-02	17.000	17.900	17.000	17.900	17.900	3,788
2023-11-01	17.500	17.500	17.500	17.500	17.500	0
2023-10-31	16.850	17.500	16.850	17.500	17.500	3,002
2023-10-30	17.950	17.950	17.250	17.250	17.250	5,000
2023-10-27	16.850	18.200	16.800	18.200	18.200	97,000
2023-10-26	17.000	17.300	17.000	17.200	17.200	7,002
2023-10-25	17.000	17.500	16.800	17.300	17.300	22,000
2023-10-24	17.050	17.200	16.800	17.000	17.000	26,000
2023-10-23	17.700	17.700	16.850	17.600	17.600	31,001
2023-10-20	17.700	18.050	17.000	17.550	17.550	37,001
2023-10-19	18.050	18.050	16.600	17.400	17.400	31,000
2023-10-18	17.650	18.050	17.600	17.600	17.600	17,001
2023-10-17	18.050	18.050	17.700	18.000	18.000	28,000
2023-10-16	17.750	18.050	17.650	18.050	18.050	21,001
2023-10-13	17.750	18.050	17.750	18.050	18.050	3,001
2023-10-12	18.050	18.050	18.050	18.050	18.050	3,000
2023-10-11	17.600	17.600	17.600	17.600	17.600	0
2023-10-06	17.600	17.600	17.600	17.600	17.600	0
2023-10-05	17.500	17.600	17.500	17.600	17.600	2,001
2023-10-04	17.500	18.100	17.500	18.050	18.050	6,000
2023-10-03	17.850	18.000	17.850	17.850	17.850	7,000
2023-10-02	17.800	18.400	17.800	18.400	18.400	4,001
2023-09-28	18.450	18.450	18.000	18.400	18.400	9,000
2023-09-27	18.800	18.800	17.900	17.950	17.950	18,055
2023-09-26	17.900	18.400	17.900	18.400	18.400	2,000
2023-09-25	17.600	18.450	17.600	18.450	18.450	3,105
2023-09-22	18.000	18.050	17.800	18.050	18.050	18,000
2023-09-21	18.550	18.550	18.100	18.100	18.100	7,001
2023-09-20	17.950	19.000	17.750	18.000	18.000	17,000
2023-09-19	18.000	18.850	17.500	17.950	17.950	56,000
2023-09-18	18.250	18.250	17.800	17.800	17.800	3,000
2023-09-15	17.350	17.350	17.150	17.200	17.200	16,000
2023-09-14	18.100	18.100	17.900	17.900	17.900	4,000
2023-09-13	17.750	18.100	17.700	18.100	18.100	7,001
2023-09-12	17.750	18.350	17.750	18.300	18.300	15,001
2023-09-11	18.450	18.450	17.800	18.200	18.200	17,000
2023-09-08	19.000	19.400	18.450	18.450	18.450	23,002
2023-09-07	18.900	18.900	18.900	18.900	18.900	4,000
2023-09-06	18.950	18.950	17.850	18.400	18.400	36,002
2023-09-05	18.700	19.050	18.500	18.950	18.950	62,000
2023-09-04	18.650	19.000	18.550	19.000	19.000	97,000
2023-09-01	18.000	18.500	17.950	18.450	18.450	115,003
2023-08-31	17.000	18.700	16.800	18.100	18.100	350,000
2023-08-30	16.300	17.000	15.900	17.000	17.000	164,000
2023-08-29	16.400	16.550	16.250	16.550	16.550	33,001
2023-08-28	16.650	16.650	16.350	16.550	16.550	35,045
2023-08-25	16.900	17.000	16.300	16.650	16.650	28,000
2023-08-24	16.800	16.900	16.400	16.700	16.700	47,067
2023-08-23	16.600	17.200	16.400	16.750	16.750	73,001
2023-08-22	18.250	18.250	16.650	17.000	17.000	239,243
2023-08-21	18.550	18.550	17.500	18.200	18.200	62,040
2023-08-18	18.350	18.700	18.200	18.550	18.550	15,041
2023-08-17	18.700	18.700	18.200	18.500	18.500	13,000
2023-08-16	19.000	19.000	18.400	18.800	18.800	25,000
2023-08-15	19.400	19.400	19.400	19.400	19.400	0
2023-08-14	19.400	19.400	19.400	19.400	19.400	1,000
2023-08-11	19.000	19.300	19.000	19.000	19.000	12,040
2023-08-10	19.350	19.350	19.000	19.250	19.250	5,000

← NewerPage 13 of 21 · 1,216 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.