Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 15.300 | 15.500 | 15.250 | 15.250 | 43.596 | 8,745 |
| 2024-08-01 | 16.000 | 16.000 | 15.000 | 15.400 | 44.025 | 18,189 |
| 2024-07-31 | 15.300 | 15.400 | 15.100 | 15.300 | 43.739 | 14,691 |
| 2024-07-30 | 15.600 | 15.600 | 15.000 | 15.200 | 43.453 | 84,652 |
| 2024-07-29 | 15.600 | 15.800 | 15.500 | 15.500 | 44.310 | 22,387 |
| 2024-07-26 | 15.500 | 15.600 | 15.500 | 15.600 | 44.596 | 22,737 |
| 2024-07-23 | 15.300 | 15.700 | 15.300 | 15.500 | 44.310 | 17,840 |
| 2024-07-22 | 15.550 | 15.600 | 15.000 | 15.300 | 43.739 | 33,231 |
| 2024-07-19 | 16.000 | 16.200 | 15.550 | 15.550 | 44.453 | 39,178 |
| 2024-07-18 | 16.200 | 16.200 | 15.200 | 15.600 | 44.596 | 25,535 |
| 2024-07-17 | 14.300 | 16.750 | 13.850 | 15.500 | 44.310 | 207,434 |
| 2024-07-16 | 15.300 | 15.300 | 14.900 | 15.300 | 43.739 | 93,747 |
| 2024-07-15 | 13.000 | 13.950 | 12.700 | 13.950 | 39.879 | 41,626 |
| 2024-07-12 | 12.350 | 12.850 | 12.300 | 12.700 | 36.306 | 12,593 |
| 2024-07-11 | 12.400 | 12.550 | 12.300 | 12.500 | 35.734 | 18,889 |
| 2024-07-10 | 12.700 | 12.700 | 12.200 | 12.300 | 35.162 | 19,938 |
| 2024-07-09 | 12.350 | 12.850 | 12.200 | 12.700 | 36.306 | 23,087 |
| 2024-07-08 | 12.000 | 13.000 | 12.000 | 13.000 | 37.164 | 15,741 |
| 2024-07-05 | 12.000 | 12.050 | 11.900 | 12.050 | 34.448 | 11,893 |
| 2024-07-04 | 11.950 | 12.000 | 11.850 | 12.000 | 34.305 | 27,284 |
| 2024-07-03 | 11.850 | 11.850 | 11.550 | 11.850 | 33.876 | 3,847 |
| 2024-07-02 | 11.850 | 11.850 | 11.450 | 11.550 | 33.018 | 81,154 |
| 2024-07-01 | 12.000 | 12.000 | 11.850 | 11.850 | 33.876 | 4,547 |
| 2024-06-28 | 12.100 | 12.100 | 11.950 | 11.950 | 34.162 | 7,345 |
| 2024-06-27 | 12.000 | 12.100 | 11.950 | 12.000 | 34.305 | 22,037 |
| 2024-06-26 | 12.000 | 12.000 | 11.800 | 11.950 | 34.162 | 19,239 |
| 2024-06-25 | 11.500 | 12.000 | 11.400 | 11.900 | 34.019 | 12,593 |
| 2024-06-24 | 11.500 | 12.000 | 11.400 | 11.700 | 33.447 | 18,189 |
| 2024-06-21 | 11.800 | 11.800 | 11.350 | 11.350 | 32.447 | 10,144 |
| 2024-06-20 | 11.550 | 12.000 | 11.550 | 12.000 | 34.305 | 4,197 |
| 2024-06-19 | 12.500 | 12.500 | 11.500 | 11.950 | 34.162 | 18,889 |
| 2024-06-18 | 11.550 | 12.000 | 11.550 | 12.000 | 34.305 | 7,345 |
| 2024-06-17 | 11.950 | 12.000 | 11.550 | 11.550 | 33.018 | 7,345 |
| 2024-06-14 | 11.250 | 11.500 | 11.250 | 11.500 | 32.875 | 40,577 |
| 2024-06-13 | 11.700 | 11.700 | 11.250 | 11.250 | 32.161 | 5,946 |
| 2024-06-12 | 12.000 | 12.000 | 11.700 | 11.700 | 33.447 | 3,148 |
| 2024-06-11 | 12.550 | 12.550 | 11.900 | 12.000 | 34.305 | 1,749 |
| 2024-06-07 | 11.300 | 11.500 | 11.300 | 11.500 | 32.875 | 699 |
| 2024-06-06 | 11.100 | 11.700 | 11.050 | 11.700 | 33.447 | 16,790 |
| 2024-06-05 | 11.700 | 11.700 | 11.500 | 11.500 | 32.875 | 14,342 |
| 2024-06-04 | 11.700 | 11.700 | 11.700 | 11.700 | 33.447 | 349 |
| 2024-06-03 | 11.700 | 11.700 | 11.700 | 11.700 | 33.447 | 34,980 |
| 2024-05-31 | 11.200 | 11.700 | 11.200 | 11.700 | 33.447 | 5,946 |
| 2024-05-30 | 10.650 | 11.700 | 10.650 | 11.700 | 33.447 | 9,444 |
| 2024-05-29 | 11.500 | 11.700 | 11.500 | 11.700 | 33.447 | 1,399 |
| 2024-05-28 | 11.800 | 11.800 | 11.800 | 11.800 | 33.733 | 5,247 |
| 2024-05-27 | 11.250 | 11.900 | 11.100 | 11.900 | 34.019 | 9,794 |
| 2024-05-24 | 11.900 | 11.900 | 11.900 | 11.900 | 34.019 | 0 |
| 2024-05-23 | 12.600 | 12.600 | 11.900 | 11.900 | 34.019 | 4,897 |
| 2024-05-22 | 11.950 | 12.000 | 11.950 | 12.000 | 34.305 | 21,338 |
| 2024-05-21 | 11.500 | 11.600 | 11.500 | 11.600 | 33.161 | 4,197 |
| 2024-05-20 | 11.250 | 11.950 | 11.250 | 11.500 | 32.875 | 3,847 |
| 2024-05-17 | 12.000 | 12.000 | 11.950 | 11.950 | 34.162 | 4,547 |
| 2024-05-16 | 12.000 | 12.000 | 12.000 | 12.000 | 34.305 | 36,379 |
| 2024-05-15 | 12.000 | 12.000 | 11.700 | 12.000 | 34.305 | 17,140 |
| 2024-05-14 | 12.200 | 12.200 | 12.000 | 12.000 | 34.305 | 3,847 |
| 2024-05-13 | 12.300 | 12.400 | 12.000 | 12.300 | 35.162 | 3,847 |
| 2024-05-10 | 12.400 | 12.400 | 12.300 | 12.300 | 35.162 | 5,946 |
| 2024-05-09 | 12.400 | 12.400 | 12.400 | 12.400 | 35.448 | 3,498 |
| 2024-05-08 | 12.500 | 12.500 | 12.400 | 12.400 | 35.448 | 24,836 |
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.