Kuei Tien Cultural & Creative Entertainment historical data

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

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

← NewerPage 10 of 21 · 1,221 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.