Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 8.320 | 8.320 | 8.320 | 8.320 | 23.785 | 349 |
| 2022-11-02 | 8.300 | 8.380 | 8.000 | 8.090 | 23.127 | 1,749 |
| 2022-11-01 | 8.380 | 8.380 | 8.050 | 8.050 | 23.013 | 1,049 |
| 2022-10-31 | 8.680 | 8.680 | 8.680 | 8.680 | 24.814 | 0 |
| 2022-10-28 | 8.050 | 8.680 | 7.860 | 8.680 | 24.814 | 9,094 |
| 2022-10-27 | 8.020 | 8.270 | 8.020 | 8.250 | 23.585 | 4,897 |
| 2022-10-26 | 8.500 | 8.500 | 8.350 | 8.350 | 23.870 | 1,049 |
| 2022-10-25 | 9.340 | 9.500 | 8.100 | 9.100 | 26.014 | 53,870 |
| 2022-10-24 | 9.070 | 9.070 | 9.070 | 9.070 | 25.929 | 0 |
| 2022-10-21 | 8.240 | 9.070 | 8.240 | 9.070 | 25.929 | 699 |
| 2022-10-20 | 8.980 | 8.980 | 8.980 | 8.980 | 25.671 | 349 |
| 2022-10-19 | 8.520 | 8.530 | 8.350 | 8.350 | 23.870 | 2,098 |
| 2022-10-18 | 8.060 | 8.060 | 8.060 | 8.060 | 23.041 | 0 |
| 2022-10-17 | 8.060 | 8.060 | 8.060 | 8.060 | 23.041 | 0 |
| 2022-10-14 | 8.480 | 8.480 | 8.060 | 8.060 | 23.041 | 349 |
| 2022-10-13 | 8.430 | 8.700 | 7.900 | 7.900 | 22.584 | 2,448 |
| 2022-10-12 | 8.450 | 8.450 | 8.450 | 8.450 | 24.156 | 349 |
| 2022-10-11 | 9.390 | 9.390 | 8.210 | 8.990 | 25.700 | 6,296 |
| 2022-10-07 | 9.050 | 9.050 | 9.050 | 9.050 | 25.872 | 0 |
| 2022-10-06 | 8.750 | 9.050 | 8.750 | 9.050 | 25.872 | 699 |
| 2022-10-05 | 9.090 | 9.090 | 8.710 | 8.710 | 24.900 | 699 |
| 2022-10-04 | 9.870 | 9.870 | 8.720 | 9.290 | 26.558 | 2,098 |
| 2022-10-03 | 9.680 | 9.680 | 9.680 | 9.680 | 27.673 | 0 |
| 2022-09-30 | 9.680 | 9.680 | 9.680 | 9.680 | 27.673 | 349 |
| 2022-09-29 | 9.180 | 9.180 | 9.180 | 9.180 | 26.243 | 349 |
| 2022-09-28 | 8.860 | 8.860 | 8.660 | 8.660 | 24.757 | 699 |
| 2022-09-27 | 9.400 | 9.400 | 8.810 | 9.180 | 26.243 | 699 |
| 2022-09-26 | 8.710 | 9.280 | 8.710 | 9.280 | 26.529 | 699 |
| 2022-09-23 | 9.220 | 9.340 | 8.780 | 9.340 | 26.701 | 1,049 |
| 2022-09-22 | 9.180 | 9.180 | 9.180 | 9.180 | 26.243 | 349 |
| 2022-09-21 | 8.880 | 8.880 | 8.760 | 8.800 | 25.157 | 2,448 |
| 2022-09-20 | 8.690 | 9.100 | 8.690 | 9.100 | 26.014 | 2,098 |
| 2022-09-19 | 9.170 | 9.170 | 8.980 | 9.130 | 26.100 | 2,448 |
| 2022-09-16 | 9.000 | 9.040 | 8.790 | 9.040 | 25.843 | 2,098 |
| 2022-09-15 | 9.330 | 9.330 | 8.720 | 9.030 | 25.814 | 3,148 |
| 2022-09-14 | 8.770 | 9.270 | 8.770 | 8.820 | 25.214 | 2,098 |
| 2022-09-13 | 9.250 | 9.250 | 8.640 | 8.640 | 24.699 | 349 |
| 2022-09-12 | 9.320 | 9.320 | 9.010 | 9.010 | 25.757 | 699 |
| 2022-09-08 | 9.010 | 9.010 | 9.000 | 9.000 | 25.729 | 349 |
| 2022-09-07 | 9.430 | 9.430 | 9.430 | 9.430 | 26.958 | 349 |
| 2022-09-06 | 9.060 | 9.240 | 9.010 | 9.020 | 25.786 | 8,395 |
| 2022-09-05 | 9.440 | 9.610 | 9.040 | 9.480 | 27.101 | 4,547 |
| 2022-09-02 | 9.460 | 9.460 | 9.460 | 9.460 | 27.044 | 349 |
| 2022-09-01 | 9.560 | 9.560 | 9.110 | 9.390 | 26.844 | 19,589 |
| 2022-08-31 | 9.830 | 9.830 | 9.830 | 9.830 | 28.101 | 349 |
| 2022-08-30 | 9.450 | 9.570 | 9.150 | 9.570 | 27.358 | 4,547 |
| 2022-08-29 | 9.050 | 9.520 | 8.900 | 9.480 | 27.101 | 5,946 |
| 2022-08-26 | 9.560 | 9.760 | 9.020 | 9.050 | 25.872 | 13,642 |
| 2022-08-25 | 9.750 | 9.750 | 9.340 | 9.340 | 26.701 | 3,847 |
| 2022-08-24 | 10.100 | 10.450 | 9.400 | 10.000 | 28.587 | 9,794 |
| 2022-08-23 | 10.150 | 10.150 | 10.100 | 10.150 | 29.016 | 1,049 |
| 2022-08-22 | 10.250 | 10.250 | 10.250 | 10.250 | 29.302 | 0 |
| 2022-08-19 | 9.790 | 10.250 | 9.790 | 10.250 | 29.302 | 2,448 |
| 2022-08-18 | 10.700 | 10.700 | 9.940 | 10.400 | 29.731 | 2,798 |
| 2022-08-17 | 11.000 | 11.000 | 11.000 | 11.000 | 31.446 | 349 |
| 2022-08-16 | 10.800 | 11.150 | 10.800 | 11.150 | 31.875 | 699 |
| 2022-08-15 | 10.450 | 10.450 | 10.450 | 10.450 | 29.874 | 349 |
| 2022-08-12 | 10.100 | 10.100 | 10.100 | 10.100 | 28.873 | 1,049 |
| 2022-08-11 | 10.600 | 10.600 | 9.670 | 10.300 | 29.445 | 3,148 |
| 2022-08-10 | 10.400 | 10.400 | 10.300 | 10.400 | 29.731 | 1,399 |
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.