Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.990 | 8.990 | 8.980 | 8.980 | 25.671 | 735 |
| 2025-05-05 | 9.000 | 9.000 | 9.000 | 9.000 | 25.729 | 0 |
| 2025-05-02 | 9.000 | 9.000 | 9.000 | 9.000 | 25.729 | 3,498 |
| 2025-04-30 | 9.220 | 9.220 | 8.600 | 9.150 | 26.157 | 2,799 |
| 2025-04-29 | 8.540 | 8.960 | 8.500 | 8.960 | 25.614 | 4,897 |
| 2025-04-28 | 9.000 | 9.000 | 8.350 | 8.740 | 24.985 | 29,733 |
| 2025-04-25 | 9.270 | 9.280 | 9.270 | 9.270 | 26.500 | 13,292 |
| 2025-04-24 | 10.300 | 10.300 | 10.300 | 10.300 | 29.445 | 0 |
| 2025-04-23 | 10.300 | 10.300 | 10.300 | 10.300 | 29.445 | 350 |
| 2025-04-22 | 9.160 | 9.160 | 9.160 | 9.160 | 26.186 | 0 |
| 2025-04-21 | 9.160 | 9.160 | 9.160 | 9.160 | 26.186 | 0 |
| 2025-04-18 | 10.000 | 10.000 | 9.150 | 9.160 | 26.186 | 2,484 |
| 2025-04-17 | 9.380 | 9.700 | 9.150 | 9.150 | 26.157 | 1,442 |
| 2025-04-16 | 10.200 | 10.200 | 9.380 | 9.380 | 26.815 | 3,200 |
| 2025-04-15 | 8.900 | 10.100 | 8.900 | 10.100 | 28.873 | 4,549 |
| 2025-04-14 | 10.300 | 10.300 | 9.250 | 9.250 | 26.443 | 6,815 |
| 2025-04-11 | 8.670 | 10.250 | 8.670 | 10.250 | 29.302 | 1,416 |
| 2025-04-10 | 9.370 | 9.370 | 9.000 | 9.370 | 26.786 | 11,893 |
| 2025-04-09 | 8.520 | 10.100 | 8.520 | 8.520 | 24.356 | 11,901 |
| 2025-04-08 | 9.460 | 9.460 | 9.460 | 9.460 | 27.044 | 2,100 |
| 2025-04-07 | 8.680 | 8.800 | 8.670 | 8.670 | 24.785 | 17,148 |
| 2025-04-02 | 9.630 | 9.630 | 9.630 | 9.630 | 27.530 | 349 |
| 2025-04-01 | 9.990 | 10.550 | 9.600 | 10.550 | 30.160 | 2,451 |
| 2025-03-31 | 9.500 | 9.990 | 9.470 | 9.990 | 28.559 | 4,202 |
| 2025-03-28 | 9.770 | 9.770 | 9.500 | 9.560 | 27.330 | 9,794 |
| 2025-03-27 | 9.700 | 9.770 | 9.650 | 9.770 | 27.930 | 2,448 |
| 2025-03-26 | 10.300 | 10.300 | 9.500 | 9.550 | 27.301 | 11,583 |
| 2025-03-25 | 9.500 | 9.570 | 9.450 | 9.450 | 27.015 | 8,081 |
| 2025-03-24 | 10.000 | 10.000 | 9.500 | 9.500 | 27.158 | 22,399 |
| 2025-03-21 | 9.990 | 10.000 | 9.990 | 10.000 | 28.587 | 3,885 |
| 2025-03-20 | 9.700 | 10.150 | 9.600 | 9.990 | 28.559 | 3,887 |
| 2025-03-19 | 10.000 | 10.000 | 9.950 | 9.950 | 28.444 | 2,840 |
| 2025-03-18 | 10.000 | 10.000 | 10.000 | 10.000 | 28.587 | 3,179 |
| 2025-03-17 | 10.800 | 10.800 | 10.000 | 10.000 | 28.587 | 1,420 |
| 2025-03-14 | 10.000 | 10.000 | 10.000 | 10.000 | 28.587 | 5,267 |
| 2025-03-13 | 10.500 | 10.500 | 10.500 | 10.500 | 30.017 | 0 |
| 2025-03-12 | 9.950 | 10.500 | 9.950 | 10.500 | 30.017 | 2,816 |
| 2025-03-11 | 9.990 | 10.000 | 9.990 | 10.000 | 28.587 | 2,112 |
| 2025-03-10 | 10.150 | 10.450 | 10.000 | 10.000 | 28.587 | 16,504 |
| 2025-03-07 | 10.600 | 10.850 | 10.100 | 10.400 | 29.731 | 24,140 |
| 2025-03-06 | 10.750 | 10.750 | 10.250 | 10.250 | 29.302 | 6,475 |
| 2025-03-05 | 10.800 | 10.800 | 10.200 | 10.500 | 30.017 | 5,249 |
| 2025-03-04 | 10.800 | 11.150 | 10.100 | 10.450 | 29.874 | 9,263 |
| 2025-03-03 | 10.250 | 10.550 | 10.200 | 10.450 | 29.874 | 3,884 |
| 2025-02-27 | 10.250 | 10.600 | 10.200 | 10.600 | 30.303 | 8,400 |
| 2025-02-26 | 10.600 | 10.700 | 10.250 | 10.700 | 30.588 | 14,352 |
| 2025-02-25 | 10.500 | 10.850 | 10.150 | 10.650 | 30.446 | 9,136 |
| 2025-02-24 | 10.300 | 10.300 | 10.300 | 10.300 | 29.445 | 1,765 |
| 2025-02-21 | 10.600 | 10.600 | 10.600 | 10.600 | 30.303 | 0 |
| 2025-02-20 | 10.400 | 10.600 | 10.400 | 10.600 | 30.303 | 2,448 |
| 2025-02-19 | 10.750 | 10.750 | 10.250 | 10.400 | 29.731 | 9,096 |
| 2025-02-18 | 10.800 | 10.800 | 10.750 | 10.750 | 30.731 | 1,049 |
| 2025-02-17 | 10.500 | 10.800 | 10.250 | 10.800 | 30.874 | 5,947 |
| 2025-02-14 | 10.150 | 10.450 | 10.150 | 10.150 | 29.016 | 9,095 |
| 2025-02-13 | 10.750 | 10.750 | 10.750 | 10.750 | 30.731 | 739 |
| 2025-02-12 | 10.800 | 10.800 | 10.550 | 10.750 | 30.731 | 8,864 |
| 2025-02-11 | 10.500 | 10.850 | 10.500 | 10.600 | 30.303 | 12,942 |
| 2025-02-10 | 10.150 | 10.500 | 10.150 | 10.500 | 30.017 | 6,026 |
| 2025-02-07 | 10.600 | 10.900 | 10.300 | 10.900 | 31.160 | 3,498 |
| 2025-02-06 | 10.950 | 11.000 | 10.250 | 10.250 | 29.302 | 2,490 |
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.