Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	20.050	20.300	19.950	20.100	20.100	50,000
2023-02-08	20.400	20.400	19.950	20.050	20.050	57,001
2023-02-07	20.700	20.700	20.050	20.150	20.150	37,001
2023-02-06	20.350	20.500	20.100	20.400	20.400	19,001
2023-02-03	20.450	20.450	19.850	20.050	20.050	62,001
2023-02-02	20.500	20.500	20.000	20.300	20.300	46,025
2023-02-01	20.300	20.300	20.150	20.150	20.150	24,000
2023-01-31	20.200	20.450	20.200	20.250	20.250	17,001
2023-01-30	20.550	20.550	20.000	20.200	20.200	22,000
2023-01-17	20.150	20.350	20.000	20.200	20.200	17,000
2023-01-16	20.550	20.550	20.000	20.150	20.150	16,000
2023-01-13	20.200	20.750	20.050	20.200	20.200	24,001
2023-01-12	20.200	20.250	20.000	20.150	20.150	13,002
2023-01-11	20.250	20.350	19.950	20.050	20.050	38,001
2023-01-10	20.600	20.850	20.250	20.400	20.400	10,001
2023-01-09	20.400	21.200	20.400	20.600	20.600	49,000
2023-01-06	20.200	20.500	20.000	20.350	20.350	38,000
2023-01-05	20.500	20.550	20.150	20.200	20.200	22,000
2023-01-04	20.400	20.450	20.150	20.400	20.400	33,060
2023-01-03	20.600	20.600	20.100	20.400	20.400	12,000
2022-12-30	20.350	20.350	20.100	20.350	20.350	13,000
2022-12-29	20.050	20.400	20.050	20.100	20.100	24,001
2022-12-28	20.400	20.550	20.150	20.150	20.150	65,020
2022-12-27	20.050	20.300	19.900	20.100	20.100	34,000
2022-12-26	20.350	20.800	20.000	20.000	20.000	60,000
2022-12-23	20.000	20.250	19.950	20.200	20.200	45,000
2022-12-22	20.550	20.650	19.950	20.100	20.100	145,000
2022-12-21	21.600	21.600	20.500	20.550	20.550	168,050
2022-12-20	23.000	23.000	21.300	21.350	21.350	207,001
2022-12-19	22.150	23.200	22.000	22.550	22.550	519,000
2022-12-16	21.250	23.300	21.200	21.800	21.800	1,367,000
2022-12-15	21.150	21.350	20.900	21.200	21.200	50,000
2022-12-14	21.450	21.450	21.150	21.150	21.150	16,000
2022-12-13	21.450	21.850	21.100	21.150	21.150	64,000
2022-12-12	23.000	23.000	21.350	21.700	21.700	79,000
2022-12-09	21.150	21.900	20.800	21.550	21.550	113,000
2022-12-08	21.100	21.150	20.800	20.950	20.950	8,000
2022-12-07	21.000	21.700	20.800	20.800	20.800	152,000
2022-12-06	21.100	21.200	20.950	21.050	21.050	47,000
2022-12-05	21.150	21.200	21.050	21.100	21.100	20,000
2022-12-02	21.050	21.250	20.900	21.100	21.100	37,001
2022-12-01	21.100	21.300	20.800	20.800	20.800	55,009
2022-11-30	20.800	21.150	20.750	21.100	21.100	33,000
2022-11-29	21.150	21.300	20.900	20.900	20.900	27,000
2022-11-28	21.000	21.250	21.000	21.150	21.150	23,000
2022-11-25	21.200	21.350	21.000	21.100	21.100	42,000
2022-11-24	21.000	21.200	21.000	21.050	21.050	17,004
2022-11-23	21.200	21.350	21.000	21.000	21.000	55,000
2022-11-22	21.250	21.400	20.850	21.000	21.000	24,000
2022-11-21	21.500	21.500	20.900	21.250	21.250	45,000
2022-11-18	21.050	21.200	20.750	20.750	20.750	20,100
2022-11-17	21.250	21.250	20.700	20.750	20.750	52,000
2022-11-16	21.400	21.600	21.050	21.050	21.050	58,000
2022-11-15	21.650	21.700	21.350	21.600	21.600	90,000
2022-11-14	21.000	21.800	20.750	21.650	21.650	113,000
2022-11-11	20.700	21.200	20.300	20.700	20.700	39,000
2022-11-10	20.450	20.600	20.250	20.350	20.350	36,000
2022-11-09	20.350	20.800	20.350	20.350	20.350	35,000
2022-11-08	20.300	20.500	20.300	20.350	20.350	35,000
2022-11-07	20.000	20.800	19.900	20.050	20.050	72,000

← NewerPage 16 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.