Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	26.550	27.700	26.500	27.250	27.250	23,001
2022-05-16	27.600	27.600	27.000	27.200	27.200	12,000
2022-05-13	27.950	27.950	26.750	26.900	26.900	32,001
2022-05-12	27.050	27.950	27.050	27.950	27.950	8,000
2022-05-11	28.350	28.350	28.350	28.350	28.350	0
2022-05-10	26.500	28.350	26.500	28.350	28.350	29,003
2022-05-09	28.200	28.200	28.200	28.200	28.200	0
2022-05-06	28.000	28.950	27.500	28.200	28.200	29,046
2022-05-05	27.700	28.400	27.700	28.250	28.250	21,002
2022-05-04	28.000	28.750	27.700	28.750	28.750	21,000
2022-05-03	28.200	28.850	28.000	28.850	28.850	19,000
2022-04-29	28.700	29.250	28.650	28.650	28.650	17,000
2022-04-28	28.350	29.500	27.550	29.300	29.300	61,000
2022-04-27	26.000	28.450	26.000	28.450	28.450	38,000
2022-04-26	27.200	28.400	26.950	28.400	28.400	64,000
2022-04-25	27.800	28.500	27.000	27.500	27.500	78,700
2022-04-22	28.600	28.950	28.500	28.950	28.950	68,000
2022-04-21	29.600	30.000	28.500	29.600	29.600	123,000
2022-04-20	29.900	30.300	29.100	29.700	29.700	38,000
2022-04-19	29.500	30.150	29.150	30.000	30.000	89,000
2022-04-18	30.400	30.400	29.000	29.000	29.000	18,000
2022-04-15	30.000	30.450	28.200	29.700	29.700	53,000
2022-04-14	30.800	30.800	29.550	30.000	30.000	32,000
2022-04-13	30.850	30.900	30.200	30.250	30.250	135,000
2022-04-12	30.300	30.300	29.200	29.700	29.700	77,001
2022-04-11	30.100	30.100	29.000	29.900	29.900	83,001
2022-04-08	30.000	30.450	30.000	30.300	30.300	113,000
2022-04-07	31.150	31.200	29.450	30.300	30.300	68,000
2022-04-06	31.700	31.700	30.900	31.200	31.200	68,050
2022-04-01	32.000	32.000	31.000	31.750	31.750	146,001
2022-03-31	32.250	32.250	31.600	31.950	31.950	109,000
2022-03-30	31.900	32.350	31.600	32.200	32.200	158,000
2022-03-29	30.950	32.500	30.950	32.100	32.100	196,000
2022-03-28	31.900	32.000	31.500	31.900	31.900	198,000
2022-03-25	31.750	31.750	30.900	31.500	31.500	157,002
2022-03-24	30.500	31.850	30.100	31.000	31.000	223,000
2022-03-23	29.500	30.150	29.400	30.150	30.150	155,001
2022-03-22	29.000	29.500	29.000	29.300	29.300	145,000
2022-03-21	27.900	29.000	27.400	28.900	28.900	123,001
2022-03-18	27.200	27.800	27.200	27.800	27.800	16,000
2022-03-17	27.950	28.000	27.300	27.500	27.500	44,001
2022-03-16	27.650	27.650	27.550	27.550	27.550	2,000
2022-03-15	27.600	28.100	26.400	27.700	27.700	75,000
2022-03-14	27.500	28.050	27.500	27.600	27.600	36,000
2022-03-11	27.500	28.400	27.500	27.500	27.500	3,000
2022-03-10	29.800	29.800	27.300	27.500	27.500	16,000
2022-03-09	28.400	28.400	27.300	27.300	27.300	114,000
2022-03-08	26.200	27.500	26.200	27.500	27.500	42,001
2022-03-07	28.600	28.800	27.550	27.550	27.550	68,000
2022-03-04	29.400	29.400	28.600	28.600	28.600	26,000
2022-03-03	28.900	28.900	28.700	28.850	28.850	10,000
2022-03-02	29.200	29.450	29.000	29.000	29.000	8,000
2022-03-01	29.650	29.650	28.900	29.000	29.000	22,000
2022-02-25	28.950	29.000	28.950	29.000	29.000	207,000
2022-02-24	28.750	28.750	28.650	28.750	28.750	16,000
2022-02-23	29.100	29.100	29.100	29.100	29.100	1,000
2022-02-22	29.300	29.300	28.750	28.750	28.750	92,002
2022-02-21	29.500	29.500	28.750	28.750	28.750	179,000
2022-02-18	28.800	29.000	28.250	28.650	28.650	49,000
2022-02-17	29.000	29.050	28.750	28.800	28.800	39,000

← NewerPage 19 of 21 · 1,215 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.