Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 12.800 | 12.950 | 12.400 | 12.950 | 37.021 | 3,498 |
| 2024-10-30 | 13.200 | 13.200 | 13.200 | 13.200 | 37.735 | 0 |
| 2024-10-29 | 12.900 | 13.200 | 12.900 | 13.200 | 37.735 | 3,498 |
| 2024-10-28 | 13.000 | 13.050 | 13.000 | 13.000 | 37.164 | 4,197 |
| 2024-10-25 | 13.900 | 13.900 | 13.900 | 13.900 | 39.736 | 349 |
| 2024-10-24 | 13.500 | 13.950 | 13.200 | 13.950 | 39.879 | 4,547 |
| 2024-10-23 | 14.000 | 14.000 | 14.000 | 14.000 | 40.022 | 0 |
| 2024-10-22 | 14.000 | 14.000 | 14.000 | 14.000 | 40.022 | 2,448 |
| 2024-10-21 | 14.500 | 14.500 | 13.700 | 14.000 | 40.022 | 9,094 |
| 2024-10-18 | 13.400 | 13.700 | 13.400 | 13.700 | 39.165 | 2,798 |
| 2024-10-17 | 12.550 | 13.650 | 12.550 | 13.650 | 39.022 | 11,893 |
| 2024-10-16 | 13.200 | 13.200 | 12.500 | 13.200 | 37.735 | 11,543 |
| 2024-10-15 | 13.200 | 13.500 | 13.100 | 13.450 | 38.450 | 4,197 |
| 2024-10-14 | 13.600 | 13.600 | 13.600 | 13.600 | 38.879 | 0 |
| 2024-10-11 | 13.650 | 13.650 | 13.200 | 13.600 | 38.879 | 3,498 |
| 2024-10-09 | 13.200 | 13.400 | 13.200 | 13.200 | 37.735 | 5,247 |
| 2024-10-08 | 14.000 | 14.000 | 14.000 | 14.000 | 40.022 | 349 |
| 2024-10-07 | 14.000 | 14.000 | 13.400 | 13.400 | 38.307 | 11,193 |
| 2024-10-04 | 14.000 | 14.050 | 13.600 | 14.000 | 40.022 | 46,524 |
| 2024-10-01 | 14.500 | 14.500 | 14.000 | 14.000 | 40.022 | 10,843 |
| 2024-09-30 | 14.000 | 14.300 | 14.000 | 14.300 | 40.880 | 14,691 |
| 2024-09-27 | 13.900 | 14.000 | 13.900 | 14.000 | 40.022 | 3,498 |
| 2024-09-26 | 14.250 | 14.250 | 13.150 | 14.000 | 40.022 | 6,646 |
| 2024-09-25 | 14.000 | 14.150 | 13.700 | 13.800 | 39.451 | 2,448 |
| 2024-09-24 | 14.150 | 14.150 | 13.500 | 13.500 | 38.593 | 349 |
| 2024-09-23 | 14.400 | 14.400 | 13.500 | 14.300 | 40.880 | 4,897 |
| 2024-09-20 | 14.400 | 14.500 | 14.400 | 14.400 | 41.166 | 2,448 |
| 2024-09-19 | 13.750 | 14.100 | 13.750 | 14.100 | 40.308 | 4,197 |
| 2024-09-18 | 13.850 | 14.500 | 13.050 | 14.500 | 41.452 | 5,247 |
| 2024-09-16 | 13.500 | 13.850 | 13.000 | 13.850 | 39.593 | 4,897 |
| 2024-09-13 | 13.850 | 13.850 | 13.850 | 13.850 | 39.593 | 349 |
| 2024-09-12 | 13.950 | 13.950 | 13.200 | 13.200 | 37.735 | 699 |
| 2024-09-11 | 13.050 | 13.200 | 13.050 | 13.200 | 37.735 | 3,498 |
| 2024-09-10 | 13.050 | 13.050 | 13.050 | 13.050 | 37.306 | 349 |
| 2024-09-09 | 13.150 | 13.500 | 12.800 | 13.500 | 38.593 | 2,798 |
| 2024-09-06 | 13.500 | 13.950 | 13.500 | 13.500 | 38.593 | 2,098 |
| 2024-09-05 | 14.100 | 14.100 | 13.500 | 13.500 | 38.593 | 699 |
| 2024-09-04 | 14.100 | 14.100 | 13.500 | 14.000 | 40.022 | 6,296 |
| 2024-09-03 | 14.500 | 14.500 | 13.500 | 14.100 | 40.308 | 14,691 |
| 2024-09-02 | 14.050 | 14.600 | 14.000 | 14.450 | 41.309 | 4,547 |
| 2024-08-30 | 14.300 | 14.500 | 14.100 | 14.500 | 41.452 | 7,695 |
| 2024-08-29 | 14.250 | 14.800 | 14.250 | 14.700 | 42.023 | 11,543 |
| 2024-08-28 | 14.750 | 14.800 | 14.300 | 14.300 | 40.880 | 5,946 |
| 2024-08-27 | 14.800 | 14.800 | 14.300 | 14.300 | 40.880 | 1,749 |
| 2024-08-26 | 14.500 | 15.450 | 14.000 | 15.000 | 42.881 | 21,687 |
| 2024-08-23 | 14.800 | 14.850 | 14.500 | 14.650 | 41.880 | 5,247 |
| 2024-08-22 | 14.800 | 14.800 | 14.800 | 14.800 | 42.309 | 1,399 |
| 2024-08-21 | 14.300 | 14.850 | 14.300 | 14.850 | 42.452 | 699 |
| 2024-08-20 | 14.600 | 15.000 | 14.500 | 14.600 | 41.738 | 11,893 |
| 2024-08-19 | 14.750 | 14.950 | 14.250 | 14.900 | 42.595 | 10,494 |
| 2024-08-16 | 15.000 | 15.000 | 14.750 | 14.750 | 42.166 | 4,197 |
| 2024-08-15 | 14.950 | 14.950 | 14.850 | 14.900 | 42.595 | 3,847 |
| 2024-08-14 | 15.000 | 15.000 | 14.700 | 14.700 | 42.023 | 5,596 |
| 2024-08-13 | 15.000 | 15.100 | 15.000 | 15.000 | 42.881 | 4,197 |
| 2024-08-12 | 14.250 | 15.000 | 14.250 | 15.000 | 42.881 | 10,843 |
| 2024-08-09 | 15.300 | 15.500 | 14.800 | 14.800 | 42.309 | 16,790 |
| 2024-08-08 | 15.000 | 15.100 | 15.000 | 15.100 | 43.167 | 7,695 |
| 2024-08-07 | 15.100 | 15.100 | 14.900 | 15.100 | 43.167 | 8,395 |
| 2024-08-06 | 14.500 | 15.000 | 14.500 | 15.000 | 42.881 | 13,992 |
| 2024-08-05 | 15.050 | 15.050 | 14.500 | 15.000 | 42.881 | 12,942 |
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.