Kuei Tien Cultural & Creative Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.700 | 11.600 | 10.700 | 11.600 | 11.600 | 116,163 |
| 2026-10-19 | 11.300 | 11.300 | 10.300 | 10.550 | 10.550 | 22,542 |
| 2026-10-16 | 11.000 | 11.100 | 10.400 | 10.950 | 10.950 | 17,130 |
| 2026-10-15 | 11.000 | 11.000 | 10.800 | 10.800 | 10.800 | 14,324 |
| 2026-10-14 | 10.700 | 11.000 | 10.550 | 11.000 | 11.000 | 17,701 |
| 2026-10-13 | 10.900 | 10.900 | 10.700 | 10.750 | 10.750 | 32,110 |
| 2026-10-12 | 11.050 | 11.300 | 10.900 | 10.900 | 10.900 | 67,104 |
| 2026-10-08 | 11.000 | 11.300 | 10.900 | 11.250 | 11.250 | 20,004 |
| 2026-10-07 | 11.050 | 11.300 | 10.900 | 11.300 | 11.300 | 16,000 |
| 2026-10-06 | 11.300 | 11.650 | 10.900 | 11.300 | 11.300 | 213,072 |
| 2026-10-05 | 13.200 | 13.200 | 12.100 | 12.100 | 12.100 | 82,093 |
| 2026-10-02 | 13.700 | 13.700 | 13.400 | 13.400 | 13.400 | 89,303 |
| 2026-10-01 | 14.865 | 14.865 | 14.865 | 14.865 | 14.865 | 0 |
| 2026-09-30 | 14.865 | 14.865 | 14.865 | 14.865 | 14.865 | 0 |
| 2026-09-29 | 14.865 | 14.865 | 14.865 | 14.865 | 14.865 | 0 |
| 2026-09-24 | 14.865 | 14.865 | 14.865 | 14.865 | 14.865 | 0 |
| 2026-09-23 | 14.865 | 14.865 | 14.865 | 14.865 | 14.865 | 0 |
| 2026-09-22 | 13.550 | 14.865 | 12.893 | 14.865 | 14.865 | 30,170 |
| 2026-09-21 | 12.664 | 13.579 | 12.664 | 13.579 | 13.579 | 18,546 |
| 2026-09-18 | 9.430 | 9.430 | 9.340 | 9.340 | 13.350 | 2,807 |
| 2026-09-17 | 8.790 | 9.160 | 8.790 | 9.150 | 13.079 | 4,904 |
| 2026-09-16 | 9.010 | 9.010 | 9.010 | 9.010 | 12.879 | 700 |
| 2026-09-15 | 9.030 | 9.030 | 9.030 | 9.030 | 12.907 | 0 |
| 2026-09-14 | 8.700 | 9.060 | 8.270 | 9.030 | 12.907 | 23,295 |
| 2026-09-11 | 8.810 | 9.080 | 8.790 | 9.070 | 12.964 | 12,594 |
| 2026-09-10 | 9.180 | 9.180 | 9.160 | 9.160 | 13.093 | 1,598 |
| 2026-09-09 | 9.140 | 9.140 | 8.640 | 9.100 | 13.007 | 3,505 |
| 2026-09-08 | 8.710 | 8.970 | 8.550 | 8.880 | 12.693 | 10,564 |
| 2026-09-07 | 8.810 | 8.870 | 8.800 | 8.870 | 12.679 | 7,101 |
| 2026-09-04 | 9.190 | 9.190 | 8.800 | 8.990 | 12.850 | 14,087 |
| 2026-09-03 | 8.850 | 9.100 | 8.800 | 9.100 | 13.007 | 14,706 |
| 2026-09-02 | 8.990 | 9.130 | 8.990 | 9.130 | 13.050 | 1,531 |
| 2026-09-01 | 9.000 | 9.000 | 8.810 | 9.000 | 12.864 | 10,550 |
| 2026-08-31 | 9.170 | 9.170 | 9.170 | 9.170 | 13.107 | 769 |
| 2026-08-28 | 8.890 | 9.180 | 8.890 | 9.180 | 13.122 | 4,204 |
| 2026-08-27 | 9.120 | 9.210 | 9.120 | 9.210 | 13.165 | 2,171 |
| 2026-08-26 | 9.280 | 9.280 | 9.280 | 9.280 | 13.265 | 700 |
| 2026-08-25 | 8.860 | 9.270 | 8.760 | 9.270 | 13.250 | 11,298 |
| 2026-08-24 | 8.800 | 9.220 | 8.800 | 9.220 | 13.179 | 7,717 |
| 2026-08-21 | 9.300 | 9.300 | 9.000 | 9.270 | 13.250 | 12,611 |
| 2026-08-20 | 9.270 | 9.270 | 9.270 | 9.270 | 13.250 | 710 |
| 2026-08-19 | 8.950 | 8.950 | 8.950 | 8.950 | 12.793 | 805 |
| 2026-08-18 | 9.240 | 9.240 | 9.100 | 9.190 | 13.136 | 21,097 |
| 2026-08-17 | 9.160 | 9.390 | 9.160 | 9.390 | 13.422 | 7,133 |
| 2026-08-14 | 9.130 | 9.510 | 9.050 | 9.510 | 13.593 | 30,333 |
| 2026-08-13 | 9.950 | 9.950 | 9.140 | 9.530 | 13.622 | 157,917 |
| 2026-08-12 | 10.200 | 10.200 | 10.200 | 10.200 | 14.580 | 0 |
| 2026-08-11 | 9.910 | 10.200 | 9.910 | 10.200 | 14.580 | 3,514 |
| 2026-08-10 | 10.300 | 10.300 | 10.300 | 10.300 | 14.723 | 717 |
| 2026-08-07 | 10.200 | 10.200 | 10.200 | 10.200 | 14.580 | 0 |
| 2026-08-06 | 9.910 | 10.200 | 9.910 | 10.200 | 14.580 | 2,799 |
| 2026-08-05 | 9.910 | 10.200 | 9.910 | 10.200 | 14.580 | 6,296 |
| 2026-08-04 | 9.910 | 10.100 | 9.910 | 10.100 | 14.437 | 2,801 |
| 2026-08-03 | 10.050 | 10.050 | 10.050 | 10.050 | 14.365 | 735 |
| 2026-07-31 | 10.050 | 10.050 | 10.050 | 10.050 | 14.365 | 699 |
| 2026-07-30 | 9.610 | 9.890 | 9.300 | 9.890 | 14.136 | 16,790 |
| 2026-07-29 | 9.810 | 9.810 | 9.680 | 9.680 | 13.836 | 9,794 |
| 2026-07-28 | 10.000 | 10.000 | 9.860 | 9.860 | 14.094 | 4,197 |
| 2026-07-27 | 10.000 | 10.000 | 10.000 | 10.000 | 14.294 | 2,865 |
| 2026-07-24 | 10.300 | 10.300 | 9.850 | 10.000 | 14.294 | 7,695 |
Page 1 of 21 · 1,220 trading daysOlder →
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.