Kuei Tien Cultural & Creative Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.000	10.000	10.000	10.000	14.294	0
2026-07-22	9.900	10.000	9.890	10.000	14.294	5,596
2026-07-21	10.100	10.100	10.000	10.000	14.294	2,799
2026-07-20	10.100	10.100	10.100	10.100	14.437	701
2026-07-17	10.100	10.150	9.800	10.100	14.437	9,094
2026-07-16	10.000	10.000	9.980	9.980	14.265	4,197
2026-07-15	9.810	9.970	9.810	9.960	14.237	5,094
2026-07-14	9.820	9.990	9.710	9.990	14.279	7,709
2026-07-13	9.830	10.050	9.830	10.050	14.365	7,695
2026-07-10	10.200	10.200	10.200	10.200	14.580	0
2026-07-09	10.100	10.200	10.100	10.200	14.580	1,399
2026-07-08	10.250	10.250	10.250	10.250	14.651	0
2026-07-07	10.300	10.300	10.000	10.250	14.651	10,494
2026-07-06	10.300	10.350	10.000	10.100	14.437	2,798
2026-07-03	9.900	10.300	9.900	10.300	14.723	13,292
2026-07-02	10.000	10.000	10.000	10.000	14.294	0
2026-07-01	10.350	10.350	10.000	10.000	14.294	14,062
2026-06-30	9.880	10.400	9.880	10.400	14.865	4,197
2026-06-29	9.960	9.960	9.880	9.880	14.122	7,345
2026-06-26	10.450	10.450	9.850	10.050	14.365	21,058
2026-06-25	9.950	10.150	9.710	10.150	14.508	13,362
2026-06-24	10.350	10.350	9.950	10.200	14.580	5,666
2026-06-23	10.450	10.450	9.890	10.000	14.294	44,145
2026-06-22	10.150	10.200	10.050	10.200	14.580	6,366
2026-06-18	10.250	10.250	10.000	10.250	14.651	33,658
2026-06-17	10.600	10.650	10.350	10.350	14.794	24,486
2026-06-16	10.500	10.550	10.050	10.550	15.080	21,689
2026-06-15	10.100	10.350	10.000	10.300	14.723	12,662
2026-06-12	10.850	10.850	9.950	10.250	14.651	97,280
2026-06-11	10.900	10.900	10.900	10.900	15.580	88,500
2026-06-10	9.940	9.960	9.940	9.940	14.208	7,066
2026-06-09	9.960	10.000	9.950	9.950	14.222	12,663
2026-06-08	9.800	9.950	9.800	9.950	14.222	10,564
2026-06-05	10.100	10.350	10.100	10.350	14.794	20,637
2026-06-04	9.970	10.000	9.970	10.000	14.294	6,296
2026-06-03	10.000	10.000	10.000	10.000	14.294	4,960
2026-06-02	9.860	10.200	9.860	10.200	14.580	7,240
2026-06-01	9.970	9.990	9.800	9.800	14.008	10,042
2026-05-29	9.950	10.350	9.910	10.350	14.794	32,452
2026-05-28	9.940	9.950	9.940	9.950	14.222	4,197
2026-05-27	9.850	9.960	9.830	9.960	14.237	19,589
2026-05-26	9.950	9.980	9.700	9.980	14.265	23,786
2026-05-25	10.000	10.000	9.970	10.000	14.294	13,371
2026-05-22	9.950	10.400	9.910	10.400	14.865	13,292
2026-05-21	10.100	10.100	9.910	9.960	14.237	4,906
2026-05-20	10.000	10.000	10.000	10.000	14.294	1,609
2026-05-19	10.000	10.000	10.000	10.000	14.294	16,440
2026-05-18	9.750	10.800	9.750	10.050	14.365	6,367
2026-05-15	10.000	10.200	10.000	10.150	14.508	4,897
2026-05-14	10.400	10.400	10.100	10.100	14.437	4,198
2026-05-13	11.650	11.650	10.800	10.800	15.437	2,098
2026-05-12	10.200	10.850	10.200	10.850	15.509	5,597
2026-05-11	10.200	10.950	10.200	10.950	15.652	23,963
2026-05-08	10.200	10.500	10.200	10.500	15.008	8,771
2026-05-07	10.100	10.250	10.100	10.250	14.651	16,792
2026-05-06	10.400	10.400	10.200	10.300	14.723	6,297
2026-05-05	10.300	10.350	10.050	10.350	14.794	32,182
2026-05-04	10.300	10.400	10.300	10.400	14.865	9,798
2026-04-30	10.350	10.350	10.300	10.300	14.723	7,697
2026-04-29	10.350	10.350	10.350	10.350	14.794	4,211

← NewerPage 2 of 3 · 126 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.