Kuei Tien Cultural & Creative Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	10.050	10.250	9.870	10.250	29.302	3,847
2022-02-15	10.200	10.500	10.200	10.500	30.017	3,498
2022-02-14	10.150	10.550	10.050	10.500	30.017	5,247
2022-02-11	10.800	10.950	10.500	10.800	30.874	37,079
2022-02-10	10.500	10.750	10.500	10.750	30.731	1,749
2022-02-09	11.100	11.100	11.100	11.100	31.732	17,840
2022-02-08	10.850	10.900	10.550	10.550	30.160	2,798
2022-02-07	11.000	11.000	10.900	10.950	31.303	3,148
2022-01-26	10.850	11.000	10.500	10.950	31.303	6,296
2022-01-25	10.500	10.800	10.500	10.800	30.874	2,448
2022-01-24	11.000	11.000	10.900	10.900	31.160	2,798
2022-01-21	10.900	11.300	10.600	10.750	30.731	29,383
2022-01-20	10.750	10.750	10.550	10.750	30.731	13,642
2022-01-19	10.400	10.800	10.350	10.800	30.874	73,109
2022-01-18	10.500	10.800	10.300	10.700	30.588	54,919
2022-01-17	10.000	10.700	10.000	10.500	30.017	57,717
2022-01-14	9.880	10.550	9.540	10.500	30.017	34,280
2022-01-13	9.650	10.100	9.510	9.640	27.558	10,494
2022-01-12	9.900	9.990	9.610	9.960	28.473	3,498
2022-01-11	10.050	10.300	10.000	10.150	29.016	3,847
2022-01-10	10.000	10.350	9.810	9.880	28.244	9,094
2022-01-07	9.980	10.700	9.320	10.700	30.588	19,938
2022-01-06	9.660	9.960	9.520	9.840	28.130	17,490
2022-01-05	10.000	10.150	9.800	10.000	28.587	20,988
2022-01-04	10.350	10.500	10.050	10.250	29.302	6,996
2022-01-03	10.400	10.450	10.300	10.350	29.588	21,687
2021-12-30	9.880	10.400	9.600	10.400	29.731	21,687
2021-12-29	10.000	10.000	9.460	9.770	27.930	22,037
2021-12-28	9.900	9.900	9.350	9.480	27.101	22,737
2021-12-27	9.720	10.350	9.720	10.350	29.588	23,436
2021-12-24	10.400	10.800	10.350	10.400	29.731	2,098
2021-12-23	11.000	11.000	10.350	11.000	31.446	10,494
2021-12-22	10.950	11.000	10.900	10.950	31.303	27,634
2021-12-21	10.550	10.800	10.550	10.800	30.874	2,798
2021-12-20	10.950	10.950	10.250	10.800	30.874	47,223
2021-12-17	10.300	10.950	10.300	10.950	31.303	5,247
2021-12-16	11.100	11.100	10.000	10.950	31.303	20,288
2021-12-15	11.100	11.200	9.710	11.000	31.446	29,733
2021-12-14	9.500	10.550	9.450	10.300	29.445	33,581
2021-12-13	9.570	9.620	9.470	9.620	27.501	62,615
2021-12-10	8.790	8.790	8.210	8.300	23.728	11,193
2021-12-09	8.810	8.930	8.560	8.560	24.471	4,197
2021-12-08	8.900	9.090	8.630	9.090	25.986	14,691
2021-12-07	8.790	8.880	8.720	8.720	24.928	1,749
2021-12-06	8.650	9.000	8.650	9.000	25.729	4,197
2021-12-03	9.020	9.040	8.740	9.040	25.843	5,946
2021-12-02	9.030	9.300	9.000	9.000	25.729	3,148
2021-12-01	9.020	9.500	8.950	8.950	25.586	1,399
2021-11-30	8.750	9.040	8.750	9.040	25.843	5,596
2021-11-29	8.630	9.160	8.400	9.160	26.186	14,342
2021-11-26	9.100	9.100	8.800	8.970	25.643	9,444
2021-11-25	9.120	9.400	8.650	9.400	26.872	30,083
2021-11-24	9.480	9.480	8.870	8.870	25.357	7,695
2021-11-23	9.580	9.580	9.190	9.190	26.272	1,399
2021-11-22	9.440	9.440	9.290	9.300	26.586	1,399
2021-11-19	9.470	9.470	9.000	9.160	26.186	15,741
2021-11-18	8.700	9.190	8.700	9.190	26.272	9,794
2021-11-17	9.700	9.700	9.000	9.000	25.729	40,227
2021-11-16	9.860	10.000	9.000	10.000	28.587	29,733
2021-11-15	9.980	10.000	9.530	9.610	27.472	16,440

← NewerPage 20 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.