Kuei Tien Cultural & Creative Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10.000	10.500	10.000	10.500	30.017	1,399
2022-05-16	10.500	10.500	10.500	10.500	30.017	0
2022-05-13	10.150	10.500	10.150	10.500	30.017	699
2022-05-12	10.150	10.150	10.150	10.150	29.016	349
2022-05-11	10.000	10.000	10.000	10.000	28.587	699
2022-05-10	10.350	10.350	10.000	10.350	29.588	3,148
2022-05-09	9.910	10.500	9.910	10.500	30.017	1,399
2022-05-06	9.910	10.600	9.910	10.600	30.303	4,547
2022-05-05	10.400	10.700	10.400	10.700	30.588	699
2022-05-04	10.250	10.750	10.250	10.750	30.731	699
2022-05-03	10.900	10.900	10.900	10.900	31.160	349
2022-04-29	10.800	10.800	10.800	10.800	30.874	349
2022-04-28	10.650	10.850	10.650	10.850	31.017	699
2022-04-27	10.250	10.950	10.250	10.300	29.445	1,749
2022-04-26	10.950	10.950	10.850	10.900	31.160	26,935
2022-04-25	10.950	10.950	10.950	10.950	31.303	349
2022-04-22	11.000	11.000	10.750	10.900	31.160	29,383
2022-04-21	10.650	11.050	10.600	11.000	31.446	14,691
2022-04-20	10.500	11.250	10.500	11.200	32.018	87,801
2022-04-19	10.600	10.650	10.400	10.400	29.731	6,296
2022-04-18	11.250	11.250	10.300	10.800	30.874	44,425
2022-04-15	11.100	11.350	10.350	11.350	32.447	47,923
2022-04-14	10.600	11.200	10.300	11.200	32.018	85,702
2022-04-13	10.350	10.500	10.350	10.500	30.017	58,417
2022-04-12	10.250	10.350	10.250	10.350	29.588	8,745
2022-04-11	10.350	10.350	9.830	10.350	29.588	3,148
2022-04-08	10.400	10.750	10.300	10.750	30.731	3,847
2022-04-07	10.750	10.750	10.750	10.750	30.731	1,049
2022-04-06	10.800	10.850	10.300	10.800	30.874	12,593
2022-04-01	10.700	10.850	10.500	10.850	31.017	11,193
2022-03-31	10.600	10.900	10.500	10.900	31.160	1,399
2022-03-30	10.900	11.000	10.850	10.950	31.303	14,691
2022-03-29	10.650	11.000	10.650	10.950	31.303	2,798
2022-03-28	11.200	11.300	10.950	11.000	31.446	16,790
2022-03-25	11.000	11.300	10.950	10.950	31.303	2,798
2022-03-24	10.150	10.650	10.150	10.650	30.446	12,942
2022-03-23	9.930	10.300	9.930	10.250	29.302	19,938
2022-03-22	10.200	10.200	9.530	10.000	28.587	5,247
2022-03-21	9.890	10.150	9.890	10.150	29.016	1,749
2022-03-18	9.300	9.670	9.300	9.380	26.815	2,798
2022-03-17	9.300	9.300	9.300	9.300	26.586	349
2022-03-16	9.120	9.570	9.060	9.470	27.072	5,946
2022-03-15	9.320	9.580	9.140	9.580	27.387	1,749
2022-03-14	9.620	9.620	9.500	9.600	27.444	2,448
2022-03-11	9.980	9.980	9.560	9.920	28.359	1,749
2022-03-10	9.850	9.850	9.850	9.850	28.159	699
2022-03-09	9.680	9.850	9.560	9.850	28.159	7,695
2022-03-08	9.300	9.680	9.300	9.300	26.586	8,745
2022-03-07	9.520	9.520	9.300	9.330	26.672	11,893
2022-03-04	9.650	10.150	9.650	10.150	29.016	699
2022-03-03	10.000	10.000	10.000	10.000	28.587	349
2022-03-02	9.510	10.100	9.510	10.100	28.873	6,996
2022-03-01	9.610	9.610	9.610	9.610	27.472	0
2022-02-25	9.870	9.920	9.610	9.610	27.472	1,399
2022-02-24	9.720	9.870	9.540	9.870	28.216	3,498
2022-02-23	9.730	10.100	9.660	10.100	28.873	6,646
2022-02-22	10.150	10.150	10.150	10.150	29.016	0
2022-02-21	10.000	10.150	10.000	10.150	29.016	2,798
2022-02-18	10.250	10.400	10.250	10.400	29.731	1,399
2022-02-17	9.900	10.350	9.890	10.350	29.588	12,593

← NewerPage 19 of 21 · 1,216 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.