Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7.650 | 7.670 | 7.650 | 7.670 | 21.927 | 5,247 |
| 2023-02-07 | 8.490 | 8.490 | 8.490 | 8.490 | 24.271 | 699 |
| 2023-02-06 | 8.770 | 8.770 | 8.100 | 8.100 | 23.156 | 349 |
| 2023-02-03 | 8.440 | 8.440 | 8.280 | 8.280 | 23.670 | 5,946 |
| 2023-02-02 | 8.320 | 8.320 | 8.180 | 8.180 | 23.384 | 699 |
| 2023-02-01 | 7.750 | 7.750 | 7.750 | 7.750 | 22.155 | 349 |
| 2023-01-31 | 7.310 | 7.750 | 7.310 | 7.750 | 22.155 | 1,399 |
| 2023-01-30 | 8.000 | 8.000 | 8.000 | 8.000 | 22.870 | 349 |
| 2023-01-17 | 7.440 | 8.120 | 7.440 | 8.120 | 23.213 | 1,049 |
| 2023-01-16 | 7.390 | 7.390 | 7.390 | 7.390 | 21.126 | 349 |
| 2023-01-13 | 7.370 | 7.370 | 7.370 | 7.370 | 21.069 | 349 |
| 2023-01-12 | 7.340 | 7.340 | 7.340 | 7.340 | 20.983 | 349 |
| 2023-01-11 | 7.280 | 7.280 | 7.280 | 7.280 | 20.812 | 349 |
| 2023-01-10 | 7.260 | 7.260 | 7.260 | 7.260 | 20.754 | 349 |
| 2023-01-09 | 7.230 | 7.230 | 7.050 | 7.230 | 20.669 | 1,399 |
| 2023-01-06 | 7.890 | 7.890 | 6.850 | 6.850 | 19.582 | 1,399 |
| 2023-01-05 | 7.180 | 7.280 | 7.180 | 7.280 | 20.812 | 1,049 |
| 2023-01-04 | 7.220 | 7.220 | 7.190 | 7.190 | 20.554 | 1,749 |
| 2023-01-03 | 7.420 | 7.420 | 6.900 | 6.900 | 19.725 | 8,395 |
| 2022-12-30 | 6.390 | 6.970 | 6.390 | 6.970 | 19.925 | 3,847 |
| 2022-12-29 | 6.280 | 6.340 | 6.280 | 6.340 | 18.124 | 1,399 |
| 2022-12-28 | 6.390 | 6.390 | 6.390 | 6.390 | 18.267 | 0 |
| 2022-12-27 | 6.480 | 6.480 | 6.390 | 6.390 | 18.267 | 699 |
| 2022-12-26 | 6.450 | 6.450 | 6.350 | 6.350 | 18.153 | 1,049 |
| 2022-12-23 | 6.300 | 6.300 | 5.920 | 6.290 | 17.981 | 3,148 |
| 2022-12-22 | 6.190 | 6.190 | 6.190 | 6.190 | 17.696 | 0 |
| 2022-12-21 | 6.190 | 6.190 | 6.190 | 6.190 | 17.696 | 699 |
| 2022-12-20 | 6.300 | 6.300 | 6.300 | 6.300 | 18.010 | 0 |
| 2022-12-19 | 6.300 | 6.300 | 6.300 | 6.300 | 18.010 | 699 |
| 2022-12-16 | 6.300 | 6.300 | 6.300 | 6.300 | 18.010 | 349 |
| 2022-12-15 | 6.280 | 6.280 | 6.280 | 6.280 | 17.953 | 349 |
| 2022-12-14 | 6.380 | 6.380 | 5.860 | 6.010 | 17.181 | 2,448 |
| 2022-12-13 | 6.150 | 6.510 | 6.110 | 6.290 | 17.981 | 1,749 |
| 2022-12-12 | 6.350 | 6.350 | 5.880 | 6.100 | 17.438 | 1,749 |
| 2022-12-09 | 5.550 | 6.000 | 5.550 | 6.000 | 17.152 | 3,498 |
| 2022-12-08 | 6.140 | 6.140 | 5.940 | 5.940 | 16.981 | 2,098 |
| 2022-12-07 | 5.730 | 5.730 | 5.730 | 5.730 | 16.381 | 0 |
| 2022-12-06 | 6.170 | 6.170 | 5.730 | 5.730 | 16.381 | 1,399 |
| 2022-12-05 | 6.050 | 6.050 | 5.690 | 5.700 | 16.295 | 6,996 |
| 2022-12-02 | 5.810 | 5.810 | 5.630 | 5.690 | 16.266 | 4,897 |
| 2022-12-01 | 5.530 | 5.530 | 5.310 | 5.510 | 15.752 | 5,247 |
| 2022-11-30 | 5.590 | 5.590 | 5.360 | 5.540 | 15.837 | 6,296 |
| 2022-11-29 | 5.310 | 5.510 | 5.310 | 5.370 | 15.351 | 11,193 |
| 2022-11-28 | 5.600 | 5.600 | 5.380 | 5.450 | 15.580 | 19,589 |
| 2022-11-25 | 6.230 | 6.230 | 5.880 | 5.880 | 16.809 | 2,448 |
| 2022-11-24 | 5.920 | 5.980 | 5.920 | 5.980 | 17.095 | 8,045 |
| 2022-11-23 | 5.900 | 6.280 | 5.900 | 6.270 | 17.924 | 9,094 |
| 2022-11-22 | 6.540 | 6.540 | 6.120 | 6.140 | 17.553 | 10,494 |
| 2022-11-21 | 6.660 | 6.700 | 6.530 | 6.540 | 18.696 | 11,893 |
| 2022-11-18 | 7.020 | 7.050 | 7.000 | 7.000 | 20.011 | 3,148 |
| 2022-11-17 | 6.650 | 7.780 | 6.560 | 7.750 | 22.155 | 9,094 |
| 2022-11-16 | 7.300 | 7.300 | 6.610 | 7.280 | 20.812 | 11,893 |
| 2022-11-15 | 8.110 | 8.110 | 7.340 | 7.340 | 20.983 | 6,996 |
| 2022-11-14 | 8.370 | 8.370 | 7.600 | 7.990 | 22.841 | 5,946 |
| 2022-11-11 | 8.320 | 8.320 | 7.830 | 8.240 | 23.556 | 3,498 |
| 2022-11-10 | 8.000 | 8.100 | 7.900 | 8.100 | 23.156 | 2,798 |
| 2022-11-09 | 8.280 | 8.440 | 7.720 | 8.200 | 23.442 | 10,144 |
| 2022-11-08 | 9.480 | 9.480 | 8.280 | 8.280 | 23.670 | 5,247 |
| 2022-11-07 | 8.600 | 9.190 | 8.600 | 9.190 | 26.272 | 699 |
| 2022-11-04 | 8.570 | 8.770 | 8.570 | 8.770 | 25.071 | 699 |
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.