Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	29.450	29.500	29.000	29.350	29.350	36,000
2022-02-15	28.650	29.450	28.500	29.000	29.000	90,000
2022-02-14	28.500	29.100	28.050	28.900	28.900	115,000
2022-02-11	27.600	28.950	27.600	28.900	28.900	45,000
2022-02-10	29.000	29.400	27.600	28.400	28.400	49,003
2022-02-09	28.500	29.750	27.950	29.000	29.000	125,000
2022-02-08	27.750	28.400	27.500	27.800	27.800	90,000
2022-02-07	26.450	27.750	26.450	27.750	27.750	57,000
2022-01-26	26.150	26.650	26.150	26.500	26.500	24,000
2022-01-25	26.650	26.700	26.450	26.500	26.500	24,001
2022-01-24	26.600	27.150	26.550	26.850	26.850	34,001
2022-01-21	27.050	27.350	26.550	26.550	26.550	95,000
2022-01-20	27.400	27.500	26.000	27.050	27.050	57,000
2022-01-19	25.800	27.650	25.800	26.950	26.950	94,663
2022-01-18	26.000	26.000	25.650	25.650	25.650	57,003
2022-01-17	25.100	25.600	25.000	25.550	25.550	23,001
2022-01-14	25.800	25.900	25.600	25.600	25.600	38,115
2022-01-13	25.800	25.850	25.300	25.800	25.800	31,253
2022-01-12	26.250	26.250	25.900	26.050	26.050	45,998
2022-01-11	26.000	26.150	26.000	26.000	26.000	46,000
2022-01-10	26.100	26.150	25.700	26.000	26.000	35,000
2022-01-07	26.150	26.150	25.650	25.650	25.650	32,000
2022-01-06	25.950	26.000	25.800	25.900	25.900	20,000
2022-01-05	25.700	26.100	25.700	25.750	25.750	17,001
2022-01-04	25.200	26.350	25.200	25.700	25.700	75,000
2022-01-03	27.200	27.200	24.500	25.800	25.800	426,760
2021-12-30	28.100	28.200	26.800	27.200	27.200	420,018
2021-12-29	28.600	28.800	28.100	28.500	28.500	125,000
2021-12-28	28.850	29.000	28.700	28.700	28.700	34,000
2021-12-27	29.100	29.100	28.800	28.850	28.850	25,005
2021-12-24	28.800	29.100	28.800	29.100	29.100	17,000
2021-12-23	29.100	29.100	28.800	28.800	28.800	53,000
2021-12-22	29.200	29.250	29.200	29.200	29.200	28,000
2021-12-21	29.500	29.500	29.000	29.150	29.150	58,001
2021-12-20	29.700	29.700	29.400	29.450	29.450	26,000
2021-12-17	29.600	29.700	29.600	29.600	29.600	24,000
2021-12-16	29.600	29.950	29.500	29.600	29.600	29,000
2021-12-15	29.350	29.850	29.300	29.500	29.500	15,000
2021-12-14	29.850	29.850	29.500	29.500	29.500	17,000
2021-12-13	29.900	29.950	29.300	29.500	29.500	35,000
2021-12-10	29.850	30.000	29.800	29.950	29.950	38,000
2021-12-09	29.650	30.000	29.650	30.000	30.000	27,000
2021-12-08	29.550	29.800	29.550	29.700	29.700	34,000
2021-12-07	29.850	29.850	29.550	29.550	29.550	38,000
2021-12-06	29.800	29.900	29.550	29.550	29.550	35,000
2021-12-03	29.800	29.800	29.000	29.000	29.000	28,000
2021-12-02	29.350	29.500	29.100	29.200	29.200	35,000
2021-12-01	28.900	29.300	28.750	29.000	29.000	8,001
2021-11-30	29.450	29.450	28.900	28.900	28.900	7,367
2021-11-29	29.050	29.050	29.050	29.050	29.050	2,000
2021-11-26	29.700	29.700	28.850	29.050	29.050	26,001
2021-11-25	29.300	29.300	28.700	28.800	28.800	42,000
2021-11-24	29.450	29.450	29.250	29.300	29.300	25,000
2021-11-23	29.500	29.500	29.450	29.450	29.450	10,000
2021-11-22	29.900	29.900	29.500	29.500	29.500	17,000
2021-11-19	29.400	29.750	29.400	29.700	29.700	8,000
2021-11-18	29.550	29.900	29.250	29.300	29.300	40,000
2021-11-17	29.850	29.950	29.500	29.550	29.550	17,000
2021-11-16	29.550	29.650	29.500	29.650	29.650	13,000
2021-11-15	30.000	30.200	28.500	30.050	30.050	47,001

← NewerPage 20 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.