Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 8.280 | 8.640 | 8.280 | 8.640 | 24.699 | 38,828 |
| 2023-11-02 | 8.290 | 8.380 | 8.290 | 8.310 | 23.756 | 70,310 |
| 2023-11-01 | 8.230 | 8.500 | 8.230 | 8.250 | 23.585 | 101,093 |
| 2023-10-31 | 9.990 | 9.990 | 8.710 | 8.710 | 24.900 | 59,466 |
| 2023-10-30 | 9.160 | 9.570 | 9.160 | 9.570 | 27.358 | 19,239 |
| 2023-10-27 | 10.900 | 10.900 | 9.500 | 9.500 | 27.158 | 96,546 |
| 2023-10-26 | 9.510 | 10.100 | 9.400 | 10.100 | 28.873 | 31,832 |
| 2023-10-25 | 10.900 | 10.900 | 10.100 | 10.100 | 28.873 | 20,988 |
| 2023-10-24 | 11.800 | 11.900 | 10.900 | 10.900 | 31.160 | 56,318 |
| 2023-10-23 | 10.750 | 11.500 | 10.750 | 11.500 | 32.875 | 147,617 |
| 2023-10-20 | 10.800 | 10.800 | 10.800 | 10.800 | 30.874 | 222,476 |
| 2023-10-19 | 9.850 | 9.850 | 9.850 | 9.850 | 28.159 | 22,737 |
| 2023-10-18 | 8.960 | 8.960 | 8.960 | 8.960 | 25.614 | 95,496 |
| 2023-10-17 | 8.150 | 8.150 | 8.150 | 8.150 | 23.299 | 47,573 |
| 2023-10-16 | 7.410 | 7.410 | 7.410 | 7.410 | 21.183 | 1,049 |
| 2023-10-13 | 6.740 | 6.740 | 6.740 | 6.740 | 19.268 | 1,049 |
| 2023-10-12 | 6.130 | 6.130 | 6.130 | 6.130 | 17.524 | 2,098 |
| 2023-10-11 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-10-06 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-10-05 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-10-04 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-10-03 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-10-02 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-28 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-27 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-26 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-25 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-22 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-21 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-20 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-19 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-18 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-15 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-14 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-13 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-12 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-11 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-08 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-07 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-06 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-05 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-04 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-09-01 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-31 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-30 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-29 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-28 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-25 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-24 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-23 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-22 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-21 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-18 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-17 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-16 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-15 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-14 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-11 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-10 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-08-09 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
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.