Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 10.600 | 10.950 | 10.600 | 10.950 | 31.303 | 2,798 |
| 2025-02-04 | 10.550 | 10.600 | 10.550 | 10.600 | 30.303 | 3,503 |
| 2025-02-03 | 10.700 | 10.900 | 10.500 | 10.550 | 30.160 | 5,306 |
| 2025-01-22 | 10.300 | 10.700 | 10.300 | 10.700 | 30.588 | 10,144 |
| 2025-01-21 | 9.800 | 10.100 | 9.760 | 9.760 | 27.901 | 4,197 |
| 2025-01-20 | 10.000 | 10.400 | 9.670 | 10.400 | 29.731 | 5,596 |
| 2025-01-17 | 10.450 | 10.450 | 9.680 | 10.400 | 29.731 | 4,197 |
| 2025-01-16 | 9.530 | 10.100 | 9.460 | 10.100 | 28.873 | 8,045 |
| 2025-01-15 | 9.520 | 10.450 | 9.520 | 10.450 | 29.874 | 349 |
| 2025-01-14 | 10.150 | 10.150 | 9.800 | 9.800 | 28.016 | 4,197 |
| 2025-01-13 | 9.680 | 10.100 | 9.680 | 10.100 | 28.873 | 3,498 |
| 2025-01-10 | 9.540 | 10.100 | 9.540 | 10.000 | 28.587 | 6,996 |
| 2025-01-09 | 9.770 | 10.050 | 9.700 | 9.700 | 27.730 | 3,498 |
| 2025-01-08 | 9.770 | 10.400 | 9.740 | 10.400 | 29.731 | 6,646 |
| 2025-01-07 | 9.670 | 10.300 | 9.480 | 9.480 | 27.101 | 13,292 |
| 2025-01-06 | 9.510 | 10.000 | 9.510 | 10.000 | 28.587 | 18,189 |
| 2025-01-03 | 9.710 | 9.990 | 9.620 | 9.720 | 27.787 | 5,596 |
| 2025-01-02 | 11.200 | 11.200 | 10.000 | 10.000 | 28.587 | 16,440 |
| 2024-12-31 | 9.500 | 10.400 | 9.410 | 10.400 | 29.731 | 17,490 |
| 2024-12-30 | 10.150 | 10.300 | 9.670 | 9.670 | 27.644 | 12,243 |
| 2024-12-27 | 10.350 | 11.000 | 10.300 | 10.450 | 29.874 | 2,448 |
| 2024-12-26 | 10.750 | 10.850 | 10.500 | 10.550 | 30.160 | 3,498 |
| 2024-12-25 | 10.500 | 11.200 | 10.500 | 10.500 | 30.017 | 10,843 |
| 2024-12-24 | 10.750 | 11.000 | 10.750 | 10.850 | 31.017 | 4,197 |
| 2024-12-23 | 11.750 | 11.750 | 10.550 | 11.200 | 32.018 | 10,494 |
| 2024-12-20 | 11.150 | 11.500 | 11.150 | 11.200 | 32.018 | 699 |
| 2024-12-19 | 11.900 | 11.900 | 11.250 | 11.400 | 32.590 | 6,646 |
| 2024-12-18 | 12.200 | 12.200 | 10.750 | 10.750 | 30.731 | 4,547 |
| 2024-12-17 | 12.250 | 12.250 | 11.350 | 11.500 | 32.875 | 5,596 |
| 2024-12-16 | 12.150 | 12.300 | 11.600 | 12.300 | 35.162 | 10,144 |
| 2024-12-13 | 12.300 | 12.700 | 12.300 | 12.300 | 35.162 | 4,897 |
| 2024-12-12 | 12.300 | 12.550 | 12.300 | 12.550 | 35.877 | 1,049 |
| 2024-12-11 | 12.650 | 12.650 | 12.050 | 12.400 | 35.448 | 5,247 |
| 2024-12-10 | 11.750 | 12.750 | 11.750 | 12.650 | 36.163 | 4,197 |
| 2024-12-09 | 12.750 | 12.750 | 12.700 | 12.750 | 36.449 | 1,049 |
| 2024-12-06 | 13.050 | 13.050 | 12.000 | 12.550 | 35.877 | 13,292 |
| 2024-12-05 | 12.900 | 12.900 | 12.300 | 12.650 | 36.163 | 6,646 |
| 2024-12-04 | 12.450 | 12.850 | 12.400 | 12.850 | 36.735 | 4,547 |
| 2024-12-03 | 13.050 | 13.700 | 12.300 | 12.650 | 36.163 | 10,144 |
| 2024-12-02 | 13.700 | 13.700 | 13.700 | 13.700 | 39.165 | 0 |
| 2024-11-29 | 13.700 | 13.700 | 13.700 | 13.700 | 39.165 | 1,049 |
| 2024-11-28 | 13.400 | 13.400 | 12.250 | 13.000 | 37.164 | 5,596 |
| 2024-11-27 | 13.000 | 13.000 | 12.500 | 13.000 | 37.164 | 5,946 |
| 2024-11-26 | 13.000 | 13.000 | 11.550 | 11.550 | 33.018 | 1,049 |
| 2024-11-25 | 13.150 | 13.950 | 12.500 | 12.500 | 35.734 | 10,494 |
| 2024-11-22 | 12.900 | 13.150 | 12.600 | 12.600 | 36.020 | 7,345 |
| 2024-11-21 | 13.950 | 13.950 | 12.350 | 12.350 | 35.305 | 6,996 |
| 2024-11-20 | 12.900 | 12.900 | 12.400 | 12.850 | 36.735 | 8,849 |
| 2024-11-19 | 13.950 | 13.950 | 12.300 | 12.900 | 36.878 | 6,996 |
| 2024-11-18 | 13.400 | 13.400 | 12.050 | 12.050 | 34.448 | 349 |
| 2024-11-15 | 13.000 | 13.000 | 12.600 | 13.000 | 37.164 | 1,399 |
| 2024-11-14 | 13.350 | 13.350 | 12.300 | 13.350 | 38.164 | 1,749 |
| 2024-11-13 | 12.400 | 12.950 | 12.400 | 12.950 | 37.021 | 3,148 |
| 2024-11-12 | 13.250 | 13.250 | 12.300 | 12.300 | 35.162 | 349 |
| 2024-11-11 | 13.300 | 13.300 | 12.450 | 12.450 | 35.591 | 349 |
| 2024-11-08 | 13.150 | 13.150 | 13.150 | 13.150 | 37.592 | 2,448 |
| 2024-11-07 | 12.950 | 13.200 | 12.950 | 13.200 | 37.735 | 1,399 |
| 2024-11-06 | 12.250 | 13.400 | 11.850 | 13.250 | 37.878 | 11,193 |
| 2024-11-05 | 13.700 | 13.700 | 13.700 | 13.700 | 39.165 | 0 |
| 2024-11-04 | 12.700 | 13.700 | 12.600 | 13.700 | 39.165 | 9,794 |
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.