Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.200	20.200	20.000	20.000	20.000	29,000
2022-11-03	20.250	20.300	19.950	20.200	20.200	19,000
2022-11-02	20.150	20.250	19.900	20.050	20.050	42,000
2022-11-01	20.150	20.200	19.950	19.950	19.950	36,000
2022-10-31	20.450	20.800	20.000	20.000	20.000	18,000
2022-10-28	20.400	20.400	19.950	20.100	20.100	15,000
2022-10-27	20.500	20.500	20.000	20.100	20.100	45,000
2022-10-26	20.150	20.250	20.000	20.100	20.100	11,000
2022-10-25	20.250	20.500	20.000	20.250	20.250	36,000
2022-10-24	20.300	20.600	19.950	20.100	20.100	35,000
2022-10-21	20.250	20.350	19.750	20.050	20.050	12,000
2022-10-20	19.900	20.150	19.600	19.900	19.900	58,001
2022-10-19	20.200	20.550	19.750	20.150	20.150	54,000
2022-10-18	20.950	20.950	19.900	20.000	20.000	49,085
2022-10-17	20.450	20.800	19.850	20.300	20.300	26,000
2022-10-14	20.750	21.000	20.100	20.300	20.300	30,001
2022-10-13	19.950	20.600	19.600	19.950	19.950	57,000
2022-10-12	19.950	20.600	19.750	19.950	19.950	56,000
2022-10-11	20.700	20.700	20.000	20.350	20.350	13,000
2022-10-07	20.400	20.750	20.400	20.650	20.650	8,000
2022-10-06	21.100	21.100	20.400	20.650	20.650	24,000
2022-10-05	20.800	21.500	20.400	20.700	20.700	72,002
2022-10-04	21.000	21.500	20.800	20.900	20.900	59,000
2022-10-03	20.450	20.900	20.400	20.600	20.600	54,000
2022-09-30	20.400	20.950	20.400	20.800	20.800	20,002
2022-09-29	20.750	21.300	20.500	20.750	20.750	40,157
2022-09-28	21.800	22.950	20.400	20.400	20.400	578,000
2022-09-27	21.600	22.000	21.250	21.300	21.300	39,000
2022-09-26	22.350	22.400	21.000	21.550	21.550	138,000
2022-09-23	21.800	22.400	21.800	22.100	22.100	72,000
2022-09-22	21.800	22.600	21.800	21.850	21.850	73,000
2022-09-21	23.300	23.300	21.800	22.150	22.150	365,000
2022-09-20	21.250	23.350	21.100	23.350	23.350	813,591
2022-09-19	20.800	21.250	20.650	21.250	21.250	70,000
2022-09-16	20.550	20.950	20.300	20.800	20.800	103,000
2022-09-15	20.700	21.100	20.400	20.950	20.950	19,000
2022-09-14	20.550	21.050	20.400	21.000	21.000	35,000
2022-09-13	21.150	21.150	21.100	21.100	21.100	14,000
2022-09-12	20.850	20.850	20.500	20.850	20.850	20,000
2022-09-08	20.800	21.000	20.600	20.850	20.850	10,000
2022-09-07	20.450	21.000	20.350	21.000	21.000	39,002
2022-09-06	20.700	21.300	20.400	20.900	20.900	61,000
2022-09-05	21.200	21.200	20.700	20.850	20.850	15,000
2022-09-02	20.850	21.200	20.850	21.000	21.000	36,000
2022-09-01	20.900	21.450	20.800	21.150	21.150	50,000
2022-08-31	21.350	21.350	20.850	21.100	21.100	86,000
2022-08-30	21.000	21.500	20.950	21.000	21.000	100,000
2022-08-29	22.400	22.400	20.950	21.000	21.000	237,000
2022-08-26	22.450	22.800	21.300	22.450	22.450	269,000
2022-08-25	20.650	21.600	20.650	21.300	21.300	137,000
2022-08-24	21.200	21.250	21.000	21.200	21.200	34,000
2022-08-23	21.000	21.200	20.950	21.200	21.200	18,000
2022-08-22	21.000	21.650	21.000	21.500	21.500	3,000
2022-08-19	21.900	21.900	20.850	21.350	21.350	130,100
2022-08-18	21.750	22.050	21.000	21.700	21.700	62,100
2022-08-17	22.250	22.250	21.650	22.250	22.250	42,002
2022-08-16	22.700	22.700	22.250	22.250	22.250	12,001
2022-08-15	22.700	22.700	22.700	22.700	22.700	3,000
2022-08-12	22.050	23.500	21.850	22.700	22.700	45,000
2022-08-11	22.000	23.000	21.950	22.250	22.250	31,001

← NewerPage 17 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.