Kuei Tien Cultural & Creative Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	10.400	10.400	10.300	10.400	29.731	1,399
2022-08-09	10.400	10.400	10.400	10.400	29.731	0
2022-08-08	10.400	10.400	10.400	10.400	29.731	349
2022-08-05	10.550	10.550	10.550	10.550	30.160	0
2022-08-04	10.550	10.550	10.550	10.550	30.160	349
2022-08-03	10.850	10.850	10.850	10.850	31.017	0
2022-08-02	10.350	10.900	10.350	10.850	31.017	10,144
2022-08-01	11.450	11.450	11.450	11.450	32.733	349
2022-07-29	11.150	11.150	11.150	11.150	31.875	349
2022-07-28	10.800	10.800	10.800	10.800	30.874	349
2022-07-27	10.150	10.500	10.050	10.500	30.017	42,326
2022-07-26	10.500	10.500	10.050	10.050	28.730	1,399
2022-07-25	10.200	10.450	9.960	9.960	28.473	1,049
2022-07-22	9.860	10.100	9.720	10.000	28.587	2,448
2022-07-21	10.200	10.200	9.870	9.870	28.216	349
2022-07-20	9.850	9.850	9.850	9.850	28.159	0
2022-07-19	9.850	9.850	9.850	9.850	28.159	0
2022-07-18	9.850	9.850	9.850	9.850	28.159	0
2022-07-15	10.300	10.650	9.850	9.850	28.159	1,049
2022-07-14	10.300	10.300	10.300	10.300	29.445	0
2022-07-13	10.300	10.300	10.300	10.300	29.445	349
2022-07-12	9.990	10.300	9.900	10.300	29.445	8,745
2022-07-11	10.250	10.250	10.200	10.200	29.159	699
2022-07-08	10.250	10.950	10.250	10.250	29.302	402,626
2022-07-07	10.000	11.000	10.000	11.000	31.446	16,091
2022-07-06	10.950	11.000	9.910	11.000	31.446	12,593
2022-07-05	10.000	10.900	9.670	10.900	31.160	19,938
2022-07-04	9.120	10.550	9.120	10.550	30.160	47,223
2022-07-01	9.780	9.780	9.210	9.740	27.844	3,148
2022-06-30	9.300	9.300	9.300	9.300	26.586	0
2022-06-29	9.980	9.980	9.300	9.300	26.586	1,749
2022-06-28	9.950	9.950	9.310	9.310	26.615	3,498
2022-06-27	9.600	9.960	9.600	9.960	28.473	1,049
2022-06-24	9.760	9.760	9.760	9.760	27.901	0
2022-06-23	10.550	10.550	9.300	9.760	27.901	1,749
2022-06-22	9.800	10.000	9.800	10.000	28.587	349
2022-06-21	9.980	9.980	9.980	9.980	28.530	349
2022-06-20	9.490	9.700	9.010	9.700	27.730	5,247
2022-06-17	9.180	9.800	9.180	9.710	27.758	15,391
2022-06-16	9.800	9.800	9.800	9.800	28.016	0
2022-06-15	9.800	9.800	9.800	9.800	28.016	34,980
2022-06-14	9.280	9.920	9.280	9.920	28.359	2,448
2022-06-13	9.970	9.970	9.970	9.970	28.502	0
2022-06-10	9.530	9.970	9.320	9.970	28.502	10,843
2022-06-09	9.900	10.000	9.900	10.000	28.587	1,399
2022-06-08	9.700	9.700	9.700	9.700	27.730	0
2022-06-07	9.530	9.700	9.530	9.700	27.730	1,749
2022-06-06	9.720	9.720	9.700	9.700	27.730	2,448
2022-06-02	9.800	10.000	9.800	10.000	28.587	1,049
2022-06-01	9.630	10.000	9.630	10.000	28.587	2,098
2022-05-31	10.200	10.200	9.900	10.200	29.159	1,749
2022-05-30	9.900	10.150	9.900	10.150	29.016	1,049
2022-05-27	10.200	10.200	10.200	10.200	29.159	349
2022-05-26	10.450	10.450	9.620	9.620	27.501	1,399
2022-05-25	10.150	10.150	10.150	10.150	29.016	349
2022-05-24	10.300	10.400	10.000	10.000	28.587	1,749
2022-05-23	10.400	10.400	10.400	10.400	29.731	0
2022-05-20	10.400	10.400	10.400	10.400	29.731	349
2022-05-19	9.950	9.950	9.950	9.950	28.444	699
2022-05-18	10.500	10.500	10.500	10.500	30.017	0

← NewerPage 18 of 21 · 1,222 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.