Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.090 | 9.270 | 8.970 | 8.970 | 25.643 | 9,794 |
| 2025-07-28 | 9.960 | 9.960 | 9.960 | 9.960 | 28.473 | 349 |
| 2025-07-25 | 9.990 | 9.990 | 9.770 | 9.970 | 28.502 | 21,687 |
| 2025-07-24 | 8.690 | 9.100 | 8.420 | 9.090 | 25.986 | 3,498 |
| 2025-07-23 | 8.390 | 8.980 | 8.370 | 8.980 | 25.671 | 1,811 |
| 2025-07-22 | 8.490 | 8.490 | 8.490 | 8.490 | 24.271 | 349 |
| 2025-07-21 | 8.360 | 8.500 | 8.310 | 8.500 | 24.299 | 3,498 |
| 2025-07-18 | 8.390 | 8.500 | 8.390 | 8.500 | 24.299 | 1,049 |
| 2025-07-17 | 8.590 | 8.590 | 8.390 | 8.390 | 23.985 | 2,133 |
| 2025-07-16 | 8.190 | 8.330 | 8.080 | 8.330 | 23.813 | 2,098 |
| 2025-07-15 | 8.000 | 8.480 | 8.000 | 8.200 | 23.442 | 10,206 |
| 2025-07-14 | 8.060 | 8.060 | 7.720 | 7.730 | 22.098 | 17,490 |
| 2025-07-11 | 8.400 | 8.400 | 8.210 | 8.210 | 23.470 | 1,399 |
| 2025-07-10 | 8.400 | 8.400 | 8.400 | 8.400 | 24.013 | 699 |
| 2025-07-09 | 8.500 | 8.500 | 8.500 | 8.500 | 24.299 | 349 |
| 2025-07-08 | 8.650 | 8.650 | 8.460 | 8.460 | 24.185 | 2,448 |
| 2025-07-07 | 8.530 | 8.650 | 8.380 | 8.650 | 24.728 | 4,897 |
| 2025-07-04 | 8.640 | 8.780 | 8.640 | 8.780 | 25.100 | 699 |
| 2025-07-03 | 8.880 | 8.970 | 8.600 | 8.640 | 24.699 | 6,646 |
| 2025-07-02 | 9.000 | 9.000 | 8.710 | 8.970 | 25.643 | 5,603 |
| 2025-07-01 | 9.020 | 9.090 | 8.780 | 8.960 | 25.614 | 5,247 |
| 2025-06-30 | 9.010 | 9.010 | 9.010 | 9.010 | 25.757 | 352 |
| 2025-06-27 | 9.040 | 9.170 | 9.040 | 9.170 | 26.215 | 699 |
| 2025-06-26 | 9.550 | 9.800 | 9.000 | 9.400 | 26.872 | 10,906 |
| 2025-06-25 | 9.100 | 9.500 | 9.100 | 9.500 | 27.158 | 1,749 |
| 2025-06-24 | 8.990 | 9.000 | 8.990 | 9.000 | 25.729 | 2,100 |
| 2025-06-23 | 8.930 | 9.380 | 8.920 | 8.920 | 25.500 | 3,498 |
| 2025-06-20 | 9.450 | 10.000 | 8.910 | 8.910 | 25.471 | 5,597 |
| 2025-06-19 | 9.950 | 9.950 | 9.200 | 9.200 | 26.300 | 2,103 |
| 2025-06-18 | 9.060 | 9.060 | 9.060 | 9.060 | 25.900 | 0 |
| 2025-06-17 | 9.060 | 9.060 | 9.060 | 9.060 | 25.900 | 350 |
| 2025-06-16 | 9.380 | 9.380 | 9.380 | 9.380 | 26.815 | 350 |
| 2025-06-13 | 9.510 | 10.000 | 8.950 | 8.950 | 25.586 | 4,477 |
| 2025-06-12 | 9.240 | 9.240 | 9.240 | 9.240 | 26.415 | 0 |
| 2025-06-11 | 9.200 | 9.240 | 9.200 | 9.240 | 26.415 | 2,467 |
| 2025-06-10 | 10.300 | 10.300 | 10.300 | 10.300 | 29.445 | 0 |
| 2025-06-09 | 10.300 | 10.300 | 10.300 | 10.300 | 29.445 | 0 |
| 2025-06-06 | 10.300 | 10.300 | 10.300 | 10.300 | 29.445 | 350 |
| 2025-06-05 | 9.400 | 9.780 | 9.000 | 9.710 | 27.758 | 4,897 |
| 2025-06-04 | 9.400 | 9.400 | 9.400 | 9.400 | 26.872 | 1,049 |
| 2025-06-03 | 9.090 | 9.100 | 9.090 | 9.100 | 26.014 | 707 |
| 2025-06-02 | 9.080 | 9.080 | 9.080 | 9.080 | 25.957 | 0 |
| 2025-05-29 | 9.480 | 9.480 | 8.630 | 9.080 | 25.957 | 1,399 |
| 2025-05-28 | 8.690 | 9.000 | 8.520 | 9.000 | 25.729 | 3,498 |
| 2025-05-27 | 9.000 | 9.000 | 9.000 | 9.000 | 25.729 | 349 |
| 2025-05-26 | 9.700 | 9.700 | 9.300 | 9.300 | 26.586 | 1,118 |
| 2025-05-23 | 9.000 | 9.200 | 8.510 | 9.200 | 26.300 | 5,596 |
| 2025-05-22 | 9.000 | 9.000 | 9.000 | 9.000 | 25.729 | 0 |
| 2025-05-21 | 9.000 | 9.000 | 9.000 | 9.000 | 25.729 | 2,448 |
| 2025-05-20 | 9.000 | 9.000 | 9.000 | 9.000 | 25.729 | 0 |
| 2025-05-19 | 9.000 | 9.000 | 9.000 | 9.000 | 25.729 | 0 |
| 2025-05-16 | 8.700 | 9.000 | 8.700 | 9.000 | 25.729 | 2,116 |
| 2025-05-15 | 8.600 | 8.700 | 8.600 | 8.700 | 24.871 | 1,434 |
| 2025-05-14 | 8.380 | 8.500 | 8.380 | 8.500 | 24.299 | 1,749 |
| 2025-05-13 | 8.650 | 8.650 | 8.220 | 8.590 | 24.557 | 1,050 |
| 2025-05-12 | 8.750 | 8.750 | 8.750 | 8.750 | 25.014 | 0 |
| 2025-05-09 | 8.750 | 8.750 | 8.730 | 8.750 | 25.014 | 2,116 |
| 2025-05-08 | 8.900 | 8.900 | 8.900 | 8.900 | 25.443 | 0 |
| 2025-05-07 | 8.900 | 8.900 | 8.900 | 8.900 | 25.443 | 384 |
| 2025-05-06 | 8.990 | 8.990 | 8.980 | 8.980 | 25.671 | 735 |
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.