Kuei Tien Cultural & Creative Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	12.500	12.850	12.450	12.450	35.591	30,433
2024-05-06	12.300	12.800	12.300	12.800	36.592	3,847
2024-05-03	12.800	13.600	12.600	12.750	36.449	6,996
2024-05-02	12.850	12.850	12.300	12.700	36.306	9,444
2024-04-30	12.400	12.750	12.300	12.750	36.449	1,049
2024-04-29	12.900	13.200	12.400	12.850	36.735	12,593
2024-04-26	12.800	13.000	12.600	12.600	36.020	3,148
2024-04-25	11.600	13.250	11.450	12.400	35.448	4,547
2024-04-24	12.600	12.750	12.400	12.400	35.448	17,490
2024-04-23	11.900	13.100	11.900	12.500	35.734	9,444
2024-04-22	11.900	12.400	11.900	12.250	35.019	10,494
2024-04-19	13.050	13.050	11.400	12.300	35.162	29,383
2024-04-18	11.750	12.650	11.750	12.650	36.163	8,395
2024-04-17	12.600	12.600	12.200	12.600	36.020	10,494
2024-04-16	13.650	13.800	12.600	13.300	38.021	21,338
2024-04-15	13.450	13.450	12.550	12.650	36.163	8,395
2024-04-12	12.750	13.250	12.500	13.250	37.878	9,444
2024-04-11	13.150	13.150	12.450	13.050	37.306	18,539
2024-04-10	13.650	13.650	12.650	13.000	37.164	25,535
2024-04-09	12.200	14.000	12.200	13.750	39.308	50,721
2024-04-08	11.600	12.750	11.600	12.750	36.449	29,733
2024-04-03	11.600	11.600	11.600	11.600	33.161	1,049
2024-04-02	11.150	11.200	11.150	11.200	32.018	12,593
2024-04-01	11.750	12.150	11.150	11.150	31.875	8,745
2024-03-29	11.350	12.300	11.350	12.300	35.162	349
2024-03-28	11.150	11.350	11.150	11.350	32.447	11,193
2024-03-27	10.600	11.700	10.600	11.600	33.161	7,345
2024-03-26	11.700	11.700	11.700	11.700	33.447	0
2024-03-25	11.700	11.700	11.700	11.700	33.447	0
2024-03-22	11.050	11.700	11.050	11.700	33.447	5,946
2024-03-21	10.700	11.500	10.700	11.500	32.875	3,148
2024-03-20	11.250	11.250	11.250	11.250	32.161	0
2024-03-19	11.200	11.250	11.200	11.250	32.161	3,498
2024-03-18	11.050	11.500	11.050	11.500	32.875	699
2024-03-15	11.300	11.800	11.300	11.500	32.875	3,498
2024-03-14	12.100	12.100	11.450	11.450	32.733	1,749
2024-03-13	11.200	12.000	11.200	11.200	32.018	1,399
2024-03-12	12.000	12.000	12.000	12.000	34.305	4,547
2024-03-11	12.100	12.100	11.500	11.500	32.875	12,593
2024-03-08	11.800	12.400	11.800	12.250	35.019	3,847
2024-03-07	12.500	12.800	11.500	12.800	36.592	8,745
2024-03-06	12.950	13.100	12.500	12.500	35.734	13,642
2024-03-05	12.100	12.500	11.450	12.500	35.734	9,444
2024-03-04	10.750	11.950	10.750	11.950	34.162	4,197
2024-03-01	10.950	11.100	10.950	11.100	31.732	12,593
2024-02-29	11.300	11.350	11.050	11.050	31.589	1,399
2024-02-27	12.000	12.050	12.000	12.050	34.448	5,247
2024-02-26	12.500	13.000	12.400	12.500	35.734	13,292
2024-02-23	13.550	13.550	12.650	12.650	36.163	10,843
2024-02-22	12.750	13.300	12.750	12.800	36.592	10,144
2024-02-21	12.150	13.400	12.150	12.800	36.592	19,239
2024-02-20	11.100	12.200	11.100	12.200	34.877	12,593
2024-02-19	11.050	12.100	11.050	12.100	34.591	2,798
2024-02-16	11.050	11.150	11.050	11.050	31.589	2,448
2024-02-15	11.400	12.450	11.350	11.350	32.447	8,045
2024-02-05	12.800	12.800	11.400	11.400	32.590	17,490
2024-02-02	12.000	12.100	12.000	12.000	34.305	26,235
2024-02-01	13.050	13.050	12.050	12.050	34.448	11,543
2024-01-31	13.450	13.450	13.200	13.200	37.735	1,049
2024-01-30	12.350	13.250	12.350	13.250	37.878	2,448

← NewerPage 11 of 21 · 1,216 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.