Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22.000	22.150	21.950	22.150	22.150	16,140
2022-08-09	22.800	23.650	22.400	22.400	22.400	29,116
2022-08-08	22.800	23.200	22.750	22.800	22.800	17,000
2022-08-05	23.200	23.200	22.750	23.200	23.200	23,000
2022-08-04	23.300	23.350	22.600	23.200	23.200	9,000
2022-08-03	23.300	23.400	23.200	23.350	23.350	9,000
2022-08-02	23.200	24.000	23.150	23.800	23.800	17,001
2022-08-01	25.000	25.000	24.500	24.500	24.500	2,000
2022-07-29	23.850	24.300	23.850	24.200	24.200	5,000
2022-07-28	24.100	24.100	23.250	23.250	23.250	6,100
2022-07-27	24.000	24.000	23.200	23.850	23.850	15,000
2022-07-26	24.850	24.850	23.900	23.950	23.950	8,000
2022-07-25	24.150	24.150	23.700	23.700	23.700	11,333
2022-07-22	27.050	27.900	24.100	24.100	24.100	203,000
2022-07-21	23.000	25.500	22.800	25.500	25.500	87,000
2022-07-20	23.400	24.000	23.200	23.200	23.200	9,000
2022-07-19	24.300	24.700	23.400	23.400	23.400	10,000
2022-07-18	23.400	23.600	23.400	23.600	23.600	9,001
2022-07-15	24.000	24.000	24.000	24.000	24.000	2,000
2022-07-14	25.000	25.000	25.000	25.000	25.000	1,000
2022-07-13	25.100	25.250	24.900	25.250	25.250	11,001
2022-07-12	23.850	24.500	23.500	24.500	24.500	6,000
2022-07-11	24.100	24.100	24.100	24.100	24.100	4,000
2022-07-08	24.050	24.250	24.000	24.100	24.100	25,000
2022-07-07	24.200	24.500	24.200	24.250	24.250	7,001
2022-07-06	24.600	24.600	24.150	24.150	24.150	20,000
2022-07-05	25.800	25.900	24.500	25.000	25.000	37,000
2022-07-04	26.150	26.150	25.200	25.200	25.200	5,000
2022-07-01	25.300	26.150	25.000	26.150	26.150	32,000
2022-06-30	25.650	25.650	25.300	25.300	25.300	16,000
2022-06-29	26.000	26.650	25.650	26.400	26.400	18,000
2022-06-28	26.500	26.900	26.500	26.900	26.900	11,000
2022-06-27	26.000	27.450	26.000	27.200	27.200	25,000
2022-06-24	28.000	28.000	26.400	26.750	26.750	24,000
2022-06-23	25.600	28.000	25.450	28.000	28.000	52,000
2022-06-22	26.850	26.850	26.850	26.850	26.850	2,149
2022-06-21	24.800	26.850	24.800	26.850	26.850	23,699
2022-06-20	25.300	25.600	24.550	24.550	24.550	29,000
2022-06-17	25.000	25.550	25.000	25.500	25.500	19,901
2022-06-16	26.700	26.700	25.800	25.800	25.800	6,001
2022-06-15	26.000	26.500	26.000	26.450	26.450	28,599
2022-06-14	26.500	26.500	25.500	25.500	25.500	20,002
2022-06-13	27.050	27.050	27.050	27.050	27.050	0
2022-06-10	26.200	27.050	26.200	27.050	27.050	2,000
2022-06-09	27.500	27.500	26.500	26.500	26.500	26,000
2022-06-08	26.400	27.300	26.050	27.300	27.300	48,001
2022-06-07	27.000	27.650	26.050	27.650	27.650	48,001
2022-06-06	27.600	27.700	27.500	27.650	27.650	17,000
2022-06-02	27.200	27.200	27.200	27.200	27.200	0
2022-06-01	27.200	27.200	27.200	27.200	27.200	0
2022-05-31	26.400	27.200	26.050	27.200	27.200	19,000
2022-05-30	26.650	26.650	26.650	26.650	26.650	1,000
2022-05-27	27.100	27.100	27.100	27.100	27.100	1,000
2022-05-26	26.500	27.150	26.500	27.150	27.150	13,000
2022-05-25	27.200	27.250	27.050	27.050	27.050	18,000
2022-05-24	27.300	27.950	27.050	27.950	27.950	32,000
2022-05-23	27.200	28.100	27.000	28.000	28.000	57,000
2022-05-20	27.050	27.750	27.000	27.200	27.200	17,000
2022-05-19	27.000	27.150	27.000	27.000	27.000	20,000
2022-05-18	27.250	27.950	27.000	27.950	27.950	23,000

← NewerPage 18 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.