Kuei Tien Cultural & Creative Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	13.300	13.300	13.000	13.000	37.164	2,798
2024-01-26	12.650	12.650	12.650	12.650	36.163	3,847
2024-01-25	11.800	12.100	11.800	12.100	34.591	3,148
2024-01-24	12.350	12.850	12.300	12.500	35.734	13,292
2024-01-23	11.400	13.650	11.400	12.250	35.019	13,992
2024-01-22	13.050	13.200	12.500	12.500	35.734	52,121
2024-01-19	14.200	14.200	13.500	13.500	38.593	3,148
2024-01-18	13.950	13.950	13.150	13.150	37.592	699
2024-01-17	12.200	13.400	12.200	13.200	37.735	13,642
2024-01-16	12.100	12.900	12.100	12.900	36.878	4,547
2024-01-15	13.100	13.150	13.000	13.050	37.306	15,742
2024-01-12	13.000	13.950	13.000	13.950	39.879	3,847
2024-01-11	13.950	13.950	13.650	13.650	39.022	2,448
2024-01-10	12.500	13.800	12.500	13.800	39.451	2,098
2024-01-09	13.650	13.700	13.500	13.500	38.593	20,288
2024-01-08	14.500	14.550	14.500	14.500	41.452	6,646
2024-01-05	13.700	14.300	13.700	14.300	40.880	10,494
2024-01-04	14.700	14.750	14.250	14.250	40.737	13,642
2024-01-03	14.150	14.650	14.150	14.600	41.738	14,342
2024-01-02	13.900	14.500	13.900	14.450	41.309	115,785
2023-12-29	12.050	13.200	12.050	13.200	37.735	36,379
2023-12-28	12.000	12.000	11.900	12.000	34.305	15,391
2023-12-27	12.000	12.250	11.950	12.000	34.305	51,771
2023-12-26	13.500	13.500	12.500	12.500	35.734	31,482
2023-12-25	13.500	13.500	13.100	13.100	37.449	21,338
2023-12-22	14.100	14.100	13.800	13.800	39.451	20,638
2023-12-21	14.000	14.050	14.000	14.050	40.165	2,798
2023-12-20	15.000	15.000	14.550	14.550	41.595	4,197
2023-12-19	14.950	14.950	14.500	14.950	42.738	15,041
2023-12-18	14.850	14.900	14.800	14.800	42.309	20,988
2023-12-15	14.550	16.000	14.550	15.800	45.168	13,642
2023-12-14	14.650	15.100	14.650	14.750	42.166	11,893
2023-12-13	14.500	15.900	14.500	15.100	43.167	16,091
2023-12-12	15.950	15.950	14.500	14.500	41.452	69,961
2023-12-11	17.250	17.250	15.900	15.950	45.597	49,672
2023-12-08	16.000	16.900	16.000	16.000	45.740	88,500
2023-12-07	16.500	16.500	16.000	16.000	45.740	87,451
2023-12-06	15.250	15.750	15.000	15.000	42.881	49,322
2023-12-05	14.500	14.700	14.500	14.700	42.023	13,292
2023-12-04	13.650	14.500	13.650	14.500	41.452	27,984
2023-12-01	13.950	14.100	13.950	14.050	40.165	22,737
2023-11-30	14.700	15.000	14.000	15.000	42.881	51,071
2023-11-29	15.550	15.550	15.200	15.200	43.453	20,988
2023-11-28	16.000	16.000	15.500	15.800	45.168	26,935
2023-11-27	16.250	16.750	16.050	16.050	45.883	12,942
2023-11-24	14.450	16.950	14.450	16.950	48.456	51,421
2023-11-23	16.000	16.100	15.850	15.850	45.311	16,790
2023-11-22	16.000	16.550	15.950	15.950	45.597	33,931
2023-11-21	16.250	16.250	16.000	16.000	45.740	50,372
2023-11-20	13.500	15.000	13.450	15.000	42.881	23,087
2023-11-17	14.950	14.950	14.200	14.250	40.737	31,132
2023-11-16	14.650	14.650	14.200	14.200	40.594	23,786
2023-11-15	13.500	14.350	13.500	14.350	41.023	83,603
2023-11-14	12.800	13.050	12.800	13.050	37.306	82,903
2023-11-13	12.250	12.250	11.850	11.900	34.019	17,840
2023-11-10	13.400	13.400	11.750	12.250	35.019	74,158
2023-11-09	12.550	12.550	12.550	12.550	35.877	105,991
2023-11-08	11.450	11.450	11.450	11.450	32.733	78,706
2023-11-07	10.450	10.450	10.450	10.450	29.874	138,173
2023-11-06	8.650	9.500	8.650	9.500	27.158	111,238

← NewerPage 12 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.