Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	21.200	21.250	21.050	21.200	21.200	59,030
2023-05-11	22.400	22.400	21.350	21.350	21.350	65,000
2023-05-10	21.200	21.200	21.200	21.200	21.200	11,000
2023-05-09	21.200	21.200	21.050	21.200	21.200	17,000
2023-05-08	21.350	21.350	21.100	21.200	21.200	46,000
2023-05-05	21.050	21.100	21.050	21.050	21.050	46,000
2023-05-04	21.450	21.800	21.350	21.350	21.350	48,007
2023-05-03	21.950	22.150	21.400	21.900	21.900	39,004
2023-05-02	21.450	22.000	21.450	21.950	21.950	100,030
2023-04-28	21.400	21.900	21.400	21.450	21.450	99,001
2023-04-27	21.350	21.650	21.100	21.400	21.400	59,001
2023-04-26	21.400	21.400	21.000	21.050	21.050	31,009
2023-04-25	22.000	22.000	20.900	21.800	21.800	66,012
2023-04-24	21.050	22.000	21.050	21.850	21.850	88,006
2023-04-21	21.000	21.000	20.850	20.900	20.900	25,006
2023-04-20	20.800	21.200	20.700	21.050	21.050	33,007
2023-04-19	21.150	21.350	21.000	21.350	21.350	36,086
2023-04-18	20.950	20.950	20.750	20.950	20.950	38,054
2023-04-17	21.000	21.150	20.850	20.900	20.900	57,111
2023-04-14	21.250	21.250	20.700	21.000	21.000	28,016
2023-04-13	21.100	21.150	21.000	21.100	21.100	48,046
2023-04-12	21.750	22.000	21.100	21.250	21.250	50,062
2023-04-11	21.750	21.800	21.250	21.400	21.400	56,000
2023-04-10	22.300	22.350	21.200	21.450	21.450	112,312
2023-04-07	22.150	22.200	21.850	22.200	22.200	129,029
2023-04-06	21.050	22.000	21.050	22.000	22.000	145,000
2023-03-31	21.000	21.200	21.000	21.050	21.050	78,171
2023-03-30	21.450	21.600	21.200	21.200	21.200	48,000
2023-03-29	21.450	21.850	21.200	21.450	21.450	74,001
2023-03-28	21.900	22.750	21.200	21.450	21.450	437,042
2023-03-27	20.100	22.050	20.100	21.850	21.850	427,000
2023-03-24	20.150	20.250	20.000	20.050	20.050	80,000
2023-03-23	20.150	20.150	19.950	20.100	20.100	34,000
2023-03-22	20.100	20.250	19.950	20.000	20.000	48,003
2023-03-21	20.250	20.250	20.000	20.000	20.000	42,000
2023-03-20	20.000	20.300	19.900	20.050	20.050	37,000
2023-03-17	20.000	20.100	19.950	20.000	20.000	20,000
2023-03-16	20.050	20.200	19.900	19.950	19.950	35,000
2023-03-15	20.150	20.250	20.000	20.050	20.050	48,000
2023-03-14	20.000	20.200	19.950	19.950	19.950	22,001
2023-03-13	19.950	20.700	19.800	20.000	20.000	86,000
2023-03-10	20.200	20.200	19.950	19.950	19.950	32,000
2023-03-09	20.200	20.450	20.000	20.100	20.100	63,000
2023-03-08	20.100	20.300	20.000	20.000	20.000	45,000
2023-03-07	20.150	20.300	20.000	20.100	20.100	72,000
2023-03-06	20.550	20.550	20.100	20.150	20.150	74,000
2023-03-03	20.450	20.450	20.100	20.300	20.300	69,000
2023-03-02	20.100	20.600	20.000	20.250	20.250	59,000
2023-03-01	20.100	20.100	19.950	20.100	20.100	20,000
2023-02-24	20.200	20.200	19.950	20.200	20.200	42,000
2023-02-23	20.250	20.300	20.100	20.250	20.250	16,000
2023-02-22	20.250	20.600	20.250	20.250	20.250	11,000
2023-02-21	20.100	20.100	19.950	20.050	20.050	19,000
2023-02-20	20.300	20.350	20.050	20.050	20.050	19,001
2023-02-17	20.200	20.250	19.950	20.250	20.250	23,000
2023-02-16	20.200	20.300	20.050	20.150	20.150	13,000
2023-02-15	20.150	20.150	19.900	20.050	20.050	28,000
2023-02-14	20.350	20.350	20.000	20.050	20.050	10,000
2023-02-13	20.050	20.050	20.050	20.050	20.050	4,001
2023-02-10	20.000	20.150	19.900	20.100	20.100	40,000

← NewerPage 15 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.