Kuei Tien Cultural & Creative Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.350	10.350	10.350	10.350	14.794	4,211
2026-04-28	10.100	10.350	10.100	10.350	14.794	18,539
2026-04-27	10.300	10.350	10.200	10.350	14.794	11,194
2026-04-24	10.200	10.350	10.150	10.350	14.794	12,048
2026-04-23	10.650	10.650	10.200	10.350	14.794	27,323
2026-04-22	10.200	10.350	10.000	10.350	14.794	21,725
2026-04-21	10.200	10.200	10.200	10.200	14.580	12,593
2026-04-20	10.250	10.250	10.000	10.200	14.580	27,984
2026-04-17	10.350	10.350	10.000	10.150	14.508	9,095
2026-04-16	10.400	10.400	10.100	10.150	14.508	5,037
2026-04-15	10.100	10.450	10.000	10.150	14.508	29,527
2026-04-14	10.150	10.350	10.100	10.100	14.437	43,682
2026-04-13	11.000	11.000	11.000	11.000	15.723	701
2026-04-10	12.000	12.000	11.050	11.100	15.866	17,492
2026-04-09	10.800	11.050	10.800	11.050	15.795	4,900
2026-04-08	10.150	10.550	10.150	10.450	14.937	9,797
2026-04-07	10.150	10.200	10.050	10.150	14.508	12,599
2026-04-02	10.950	10.950	10.150	10.150	14.508	32,187
2026-04-01	10.050	11.100	10.050	11.100	15.866	6,366
2026-03-31	10.150	10.500	10.150	10.500	15.008	1,411
2026-03-30	10.550	10.550	10.550	10.550	15.080	0
2026-03-27	10.900	10.950	10.300	10.550	15.080	34,284
2026-03-26	11.250	11.250	11.250	11.250	16.080	0
2026-03-25	11.250	11.300	11.250	11.250	16.080	4,521
2026-03-24	11.500	11.500	11.000	11.250	16.080	14,831
2026-03-23	11.750	11.750	11.750	11.750	16.795	0
2026-03-20	11.750	11.750	11.750	11.750	16.795	0
2026-03-19	11.800	11.800	11.300	11.750	16.795	5,710
2026-03-18	12.000	12.000	11.800	11.800	16.867	7,004
2026-03-17	12.100	12.100	12.000	12.100	17.295	8,407
2026-03-16	12.400	12.500	12.100	12.100	17.295	3,568
2026-03-13	13.050	13.050	12.450	12.450	17.796	14,733
2026-03-12	13.000	13.500	12.550	12.550	17.939	29,395
2026-03-11	12.200	13.000	12.200	13.000	18.582	23,919
2026-03-10	11.600	11.850	11.300	11.850	16.938	7,713
2026-03-09	10.750	11.300	10.750	11.300	16.152	4,221
2026-03-06	11.300	11.300	11.300	11.300	16.152	707
2026-03-05	11.200	11.450	11.200	11.450	16.366	2,884
2026-03-04	11.100	11.250	11.100	11.150	15.937	8,808
2026-03-03	12.100	12.100	11.500	11.800	16.867	11,989
2026-03-02	12.100	12.450	12.100	12.100	17.295	5,728
2026-02-26	13.050	13.050	12.000	12.100	17.295	18,954
2026-02-25	13.150	13.150	12.150	12.600	18.010	22,443
2026-02-24	12.900	13.850	12.500	13.200	18.868	100,849
2026-02-23	12.450	12.850	12.450	12.850	18.367	100,744
2026-02-11	10.800	11.700	10.800	11.700	16.724	68,141
2026-02-10	10.700	10.700	10.000	10.650	15.223	37,085
2026-02-09	9.990	10.500	9.990	10.400	14.865	16,795
2026-02-06	9.850	9.850	9.830	9.830	14.051	5,245
2026-02-05	9.950	10.000	9.700	10.000	14.294	30,782
2026-02-04	10.000	10.000	10.000	10.000	14.294	0
2026-02-03	10.000	10.000	10.000	10.000	14.294	0
2026-02-02	9.750	10.000	9.730	10.000	14.294	14,696
2026-01-30	10.000	10.000	10.000	10.000	14.294	17,492
2026-01-29	9.900	9.900	9.820	9.850	14.079	6,297
2026-01-28	10.050	10.450	10.050	10.100	14.437	21,827
2026-01-27	9.770	10.050	9.770	10.050	14.365	4,199
2026-01-26	9.790	9.790	9.750	9.770	13.965	4,201
2026-01-23	10.050	10.050	9.790	9.790	13.994	2,802
2026-01-22	10.050	10.050	10.050	10.050	14.365	2,801

← NewerPage 3 of 5 · 245 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.