Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	19.350	19.350	19.350	19.350	19.350	1,001
2023-08-08	19.100	19.450	19.000	19.000	19.000	9,000
2023-08-07	19.350	19.700	19.100	19.500	19.500	17,001
2023-08-04	19.750	19.750	19.400	19.400	19.400	7,002
2023-08-02	19.350	19.950	18.950	19.400	19.400	28,000
2023-08-01	19.000	19.200	18.850	19.200	19.200	13,046
2023-07-31	19.350	19.350	18.850	19.150	19.150	16,001
2023-07-28	19.400	19.400	18.600	19.350	19.350	18,001
2023-07-27	19.300	19.450	18.750	19.150	19.150	15,006
2023-07-26	18.600	19.000	18.550	18.700	18.700	43,001
2023-07-25	18.600	19.250	18.600	18.700	18.700	23,000
2023-07-24	19.000	19.250	18.300	18.700	18.700	45,000
2023-07-21	19.500	19.500	19.000	19.300	19.300	18,000
2023-07-20	19.350	19.400	19.100	19.150	19.150	14,001
2023-07-19	19.450	19.450	19.000	19.300	19.300	30,001
2023-07-18	19.200	19.700	19.100	19.300	19.300	27,000
2023-07-17	19.800	19.800	19.300	19.350	19.350	101,000
2023-07-14	19.600	19.600	19.200	19.500	19.500	19,000
2023-07-13	19.100	19.400	18.900	19.400	19.400	72,002
2023-07-12	19.300	19.300	18.800	19.100	19.100	89,000
2023-07-11	19.200	20.150	19.100	19.250	19.250	87,000
2023-07-10	19.650	19.700	19.500	19.500	19.500	35,000
2023-07-07	20.100	20.100	19.550	19.700	19.700	61,043
2023-07-06	20.050	20.400	19.950	20.100	20.100	23,000
2023-07-05	20.000	20.000	19.050	19.950	19.950	88,000
2023-07-04	19.950	20.200	19.900	19.950	19.950	15,000
2023-07-03	20.100	20.200	19.750	20.000	20.000	41,000
2023-06-30	20.000	20.100	19.950	20.100	20.100	20,063
2023-06-29	20.350	20.350	19.900	20.100	20.100	20,000
2023-06-28	19.950	20.050	19.950	20.050	20.050	19,111
2023-06-27	20.150	20.600	20.000	20.000	20.000	27,000
2023-06-26	20.100	20.100	19.950	20.050	20.050	8,000
2023-06-21	20.200	20.550	20.050	20.200	20.200	17,109
2023-06-20	20.050	20.150	20.050	20.150	20.150	14,000
2023-06-19	20.250	20.300	20.000	20.200	20.200	49,108
2023-06-16	20.200	20.800	20.100	20.150	20.150	47,000
2023-06-15	20.450	20.450	20.050	20.100	20.100	55,002
2023-06-14	20.200	20.350	20.050	20.300	20.300	20,001
2023-06-13	20.400	20.750	20.100	20.350	20.350	57,001
2023-06-12	20.400	20.400	20.200	20.250	20.250	47,001
2023-06-09	20.150	20.600	20.150	20.500	20.500	7,003
2023-06-08	20.250	20.550	20.250	20.550	20.550	12,001
2023-06-07	20.450	20.450	20.450	20.450	20.450	4,488
2023-06-06	20.800	20.800	20.350	20.450	20.450	16,001
2023-06-05	20.450	20.450	20.250	20.450	20.450	12,001
2023-06-02	20.300	20.450	20.300	20.400	20.400	13,002
2023-06-01	20.500	20.500	20.200	20.300	20.300	22,000
2023-05-31	20.200	20.200	20.150	20.150	20.150	15,030
2023-05-30	20.400	20.400	20.150	20.150	20.150	17,000
2023-05-29	20.450	20.750	20.450	20.450	20.450	11,030
2023-05-26	20.650	20.750	20.600	20.600	20.600	38,000
2023-05-25	20.700	20.700	20.650	20.650	20.650	6,002
2023-05-24	20.850	20.850	20.600	20.750	20.750	37,000
2023-05-23	20.900	20.900	20.800	20.850	20.850	43,000
2023-05-22	20.800	21.350	20.750	21.300	21.300	78,001
2023-05-19	21.050	21.050	21.000	21.000	21.000	29,000
2023-05-18	21.300	21.350	21.200	21.200	21.200	16,002
2023-05-17	21.700	21.700	21.500	21.500	21.500	11,000
2023-05-16	21.100	21.400	21.050	21.250	21.250	52,000
2023-05-15	21.100	21.150	21.100	21.100	21.100	18,001

← NewerPage 14 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.