Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-05-10 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-05-09 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-05-08 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-05-05 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-05-04 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-05-03 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-05-02 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-28 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-27 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-26 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-25 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-24 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-21 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-20 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-19 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-18 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-17 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-14 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-13 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-12 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-11 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-10 | 5.580 | 5.580 | 5.580 | 5.580 | 15.952 | 0 |
| 2023-04-07 | 5.950 | 5.950 | 5.580 | 5.580 | 15.952 | 71,710 |
| 2023-04-06 | 5.780 | 6.240 | 5.780 | 6.200 | 17.724 | 5,946 |
| 2023-03-31 | 6.200 | 6.350 | 6.200 | 6.350 | 18.153 | 1,049 |
| 2023-03-30 | 6.200 | 6.200 | 6.200 | 6.200 | 17.724 | 1,049 |
| 2023-03-29 | 6.100 | 6.410 | 6.100 | 6.410 | 18.325 | 1,399 |
| 2023-03-28 | 6.100 | 6.710 | 6.100 | 6.710 | 19.182 | 699 |
| 2023-03-27 | 6.360 | 6.360 | 6.100 | 6.100 | 17.438 | 2,448 |
| 2023-03-24 | 6.430 | 6.430 | 6.180 | 6.180 | 17.667 | 349 |
| 2023-03-23 | 6.380 | 6.480 | 6.380 | 6.480 | 18.525 | 4,197 |
| 2023-03-22 | 6.130 | 6.480 | 6.130 | 6.480 | 18.525 | 1,049 |
| 2023-03-21 | 6.070 | 6.680 | 6.010 | 6.680 | 19.096 | 8,045 |
| 2023-03-20 | 6.430 | 6.730 | 6.080 | 6.080 | 17.381 | 7,345 |
| 2023-03-17 | 6.470 | 6.480 | 6.220 | 6.480 | 18.525 | 6,296 |
| 2023-03-16 | 6.710 | 6.710 | 6.510 | 6.520 | 18.639 | 1,749 |
| 2023-03-15 | 6.790 | 6.790 | 6.790 | 6.790 | 19.411 | 1,049 |
| 2023-03-14 | 6.650 | 7.070 | 6.650 | 7.070 | 20.211 | 1,049 |
| 2023-03-13 | 7.010 | 7.010 | 6.520 | 6.700 | 19.154 | 10,494 |
| 2023-03-10 | 6.710 | 7.080 | 6.710 | 7.080 | 20.240 | 699 |
| 2023-03-09 | 6.510 | 6.760 | 6.510 | 6.760 | 19.325 | 1,049 |
| 2023-03-08 | 6.790 | 6.790 | 6.510 | 6.510 | 18.610 | 3,847 |
| 2023-03-07 | 6.930 | 6.930 | 6.680 | 6.840 | 19.554 | 3,148 |
| 2023-03-06 | 6.780 | 6.980 | 6.780 | 6.980 | 19.954 | 699 |
| 2023-03-03 | 6.600 | 6.850 | 6.600 | 6.830 | 19.525 | 1,049 |
| 2023-03-02 | 6.720 | 6.720 | 6.650 | 6.650 | 19.011 | 699 |
| 2023-03-01 | 6.720 | 6.720 | 6.720 | 6.720 | 19.211 | 2,448 |
| 2023-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 20.011 | 1,049 |
| 2023-02-23 | 7.060 | 7.060 | 7.060 | 7.060 | 20.183 | 699 |
| 2023-02-22 | 7.160 | 7.160 | 6.730 | 6.730 | 19.239 | 349 |
| 2023-02-21 | 6.870 | 7.230 | 6.870 | 7.230 | 20.669 | 8,395 |
| 2023-02-20 | 7.640 | 7.640 | 6.750 | 7.580 | 21.669 | 7,345 |
| 2023-02-17 | 7.330 | 7.330 | 7.330 | 7.330 | 20.955 | 0 |
| 2023-02-16 | 7.330 | 7.330 | 7.330 | 7.330 | 20.955 | 2,798 |
| 2023-02-15 | 7.330 | 7.330 | 7.330 | 7.330 | 20.955 | 349 |
| 2023-02-14 | 7.010 | 7.010 | 7.010 | 7.010 | 20.040 | 0 |
| 2023-02-13 | 7.010 | 7.010 | 7.010 | 7.010 | 20.040 | 0 |
| 2023-02-10 | 7.790 | 7.790 | 7.010 | 7.010 | 20.040 | 699 |
| 2023-02-09 | 7.640 | 7.640 | 7.000 | 7.360 | 21.040 | 5,247 |
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.