Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14.400 | 14.400 | 14.400 | 14.400 | 20.583 | 1,049 |
| 2025-10-22 | 14.350 | 14.350 | 14.350 | 14.350 | 20.511 | 1,473 |
| 2025-10-21 | 14.350 | 14.350 | 14.350 | 14.350 | 20.511 | 708 |
| 2025-10-20 | 13.950 | 14.400 | 13.700 | 14.400 | 20.583 | 11,200 |
| 2025-10-17 | 14.900 | 14.900 | 14.900 | 14.900 | 21.298 | 854 |
| 2025-10-16 | 15.400 | 15.400 | 14.100 | 15.000 | 21.441 | 9,486 |
| 2025-10-15 | 15.500 | 15.500 | 15.500 | 15.500 | 22.155 | 825 |
| 2025-10-14 | 14.650 | 15.150 | 14.650 | 15.150 | 21.655 | 1,744 |
| 2025-10-13 | 14.550 | 14.950 | 14.550 | 14.950 | 21.369 | 2,448 |
| 2025-10-09 | 15.500 | 15.500 | 14.400 | 15.450 | 22.084 | 10,144 |
| 2025-10-08 | 15.500 | 15.500 | 14.800 | 15.450 | 22.084 | 8,396 |
| 2025-10-07 | 16.000 | 16.000 | 14.550 | 15.500 | 22.155 | 14,361 |
| 2025-10-03 | 15.080 | 15.080 | 15.080 | 15.080 | 21.555 | 0 |
| 2025-10-02 | 15.080 | 15.080 | 15.080 | 15.080 | 21.555 | 0 |
| 2025-10-01 | 15.080 | 15.080 | 15.080 | 15.080 | 21.555 | 0 |
| 2025-09-30 | 15.080 | 15.080 | 15.080 | 15.080 | 21.555 | 0 |
| 2025-09-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.003 | 0 |
| 2025-09-26 | 15.080 | 15.080 | 15.080 | 15.080 | 21.555 | 0 |
| 2025-09-25 | 15.080 | 15.080 | 15.080 | 15.080 | 21.555 | 0 |
| 2025-09-24 | 7.330 | 7.540 | 7.330 | 7.540 | 21.555 | 4,632 |
| 2025-09-23 | 7.320 | 7.550 | 7.300 | 7.550 | 21.583 | 8,426 |
| 2025-09-22 | 7.620 | 7.650 | 7.340 | 7.360 | 21.040 | 13,302 |
| 2025-09-19 | 8.470 | 8.470 | 7.890 | 7.890 | 22.555 | 10,145 |
| 2025-09-18 | 7.700 | 7.700 | 7.700 | 7.700 | 22.012 | 0 |
| 2025-09-17 | 7.580 | 7.820 | 7.580 | 7.700 | 22.012 | 7,700 |
| 2025-09-16 | 7.980 | 7.980 | 7.200 | 7.760 | 22.184 | 6,022 |
| 2025-09-15 | 7.350 | 7.360 | 7.350 | 7.350 | 21.012 | 5,950 |
| 2025-09-12 | 7.400 | 7.670 | 7.350 | 7.350 | 21.012 | 6,647 |
| 2025-09-11 | 7.120 | 7.350 | 7.120 | 7.340 | 20.983 | 6,303 |
| 2025-09-10 | 7.530 | 7.540 | 7.530 | 7.540 | 21.555 | 9,103 |
| 2025-09-09 | 7.860 | 7.860 | 7.530 | 7.530 | 21.526 | 23,442 |
| 2025-09-08 | 7.820 | 8.000 | 7.580 | 7.940 | 22.698 | 31,143 |
| 2025-09-05 | 7.470 | 8.100 | 7.470 | 8.100 | 23.156 | 3,150 |
| 2025-09-04 | 7.620 | 7.990 | 7.620 | 7.960 | 22.756 | 5,604 |
| 2025-09-03 | 7.900 | 7.900 | 7.900 | 7.900 | 22.584 | 0 |
| 2025-09-02 | 7.900 | 7.900 | 7.900 | 7.900 | 22.584 | 0 |
| 2025-09-01 | 7.610 | 7.970 | 7.460 | 7.900 | 22.584 | 21,709 |
| 2025-08-29 | 8.520 | 8.520 | 7.650 | 8.280 | 23.670 | 19,596 |
| 2025-08-28 | 7.790 | 8.500 | 7.790 | 8.380 | 23.956 | 5,664 |
| 2025-08-27 | 8.470 | 8.470 | 7.420 | 8.380 | 23.956 | 5,260 |
| 2025-08-26 | 7.800 | 8.220 | 7.800 | 8.220 | 23.499 | 2,449 |
| 2025-08-25 | 8.850 | 8.850 | 7.760 | 7.830 | 22.384 | 14,757 |
| 2025-08-22 | 8.650 | 8.650 | 8.340 | 8.590 | 24.557 | 3,568 |
| 2025-08-21 | 8.580 | 8.600 | 8.040 | 8.490 | 24.271 | 11,204 |
| 2025-08-20 | 8.370 | 8.370 | 8.200 | 8.350 | 23.870 | 15,395 |
| 2025-08-19 | 8.490 | 8.760 | 8.470 | 8.750 | 25.014 | 11,554 |
| 2025-08-18 | 9.010 | 9.290 | 9.010 | 9.290 | 26.558 | 701 |
| 2025-08-15 | 8.500 | 8.790 | 8.450 | 8.740 | 24.985 | 3,849 |
| 2025-08-14 | 8.300 | 8.670 | 8.210 | 8.650 | 24.728 | 15,072 |
| 2025-08-13 | 9.160 | 9.440 | 8.410 | 8.880 | 25.386 | 5,259 |
| 2025-08-12 | 8.890 | 8.890 | 8.890 | 8.890 | 25.414 | 0 |
| 2025-08-11 | 8.890 | 8.890 | 8.890 | 8.890 | 25.414 | 349 |
| 2025-08-08 | 9.290 | 9.290 | 8.620 | 8.890 | 25.414 | 3,847 |
| 2025-08-07 | 8.800 | 9.060 | 8.800 | 9.060 | 25.900 | 699 |
| 2025-08-06 | 8.750 | 8.750 | 8.530 | 8.530 | 24.385 | 1,399 |
| 2025-08-05 | 8.530 | 9.000 | 8.530 | 8.530 | 24.385 | 12,243 |
| 2025-08-04 | 9.050 | 9.330 | 8.560 | 8.830 | 25.243 | 9,094 |
| 2025-08-01 | 9.150 | 9.150 | 9.150 | 9.150 | 26.157 | 0 |
| 2025-07-31 | 9.290 | 9.290 | 9.140 | 9.150 | 26.157 | 1,056 |
| 2025-07-30 | 8.810 | 9.170 | 8.800 | 9.170 | 26.215 | 2,449 |
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.