Kuen Chaang Uppertech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 11.400 | 11.450 | 10.350 | 11.200 | 11.200 | 840,000 |
| 2024-08-05 | 12.300 | 12.300 | 11.300 | 11.300 | 11.300 | 745,000 |
| 2024-08-02 | 12.750 | 12.900 | 12.450 | 12.550 | 12.550 | 310,000 |
| 2024-08-01 | 12.800 | 13.000 | 12.750 | 12.950 | 12.950 | 275,000 |
| 2024-07-31 | 12.550 | 12.750 | 12.500 | 12.600 | 12.600 | 261,000 |
| 2024-07-30 | 12.200 | 12.600 | 12.100 | 12.500 | 12.500 | 230,000 |
| 2024-07-29 | 12.800 | 12.800 | 12.200 | 12.200 | 12.200 | 363,000 |
| 2024-07-26 | 12.600 | 12.650 | 12.350 | 12.600 | 12.600 | 277,000 |
| 2024-07-25 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 0 |
| 2024-07-24 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 0 |
| 2024-07-23 | 13.050 | 13.050 | 12.700 | 12.800 | 12.800 | 372,000 |
| 2024-07-22 | 13.050 | 13.050 | 12.450 | 12.750 | 12.750 | 982,000 |
| 2024-07-19 | 13.700 | 13.700 | 13.000 | 13.050 | 13.050 | 1,250,000 |
| 2024-07-18 | 13.900 | 13.900 | 13.550 | 13.600 | 13.600 | 710,000 |
| 2024-07-17 | 13.750 | 13.900 | 13.600 | 13.900 | 13.900 | 501,000 |
| 2024-07-16 | 13.800 | 13.900 | 13.550 | 13.550 | 13.550 | 474,000 |
| 2024-07-15 | 14.000 | 14.000 | 13.650 | 13.700 | 13.700 | 576,000 |
| 2024-07-12 | 13.850 | 13.900 | 13.500 | 13.850 | 13.850 | 1,025,000 |
| 2024-07-11 | 14.550 | 14.850 | 13.850 | 13.850 | 13.850 | 5,482,000 |
| 2024-07-10 | 14.600 | 15.600 | 14.550 | 15.350 | 15.350 | 2,873,000 |
| 2024-07-09 | 15.200 | 15.200 | 14.200 | 14.500 | 14.500 | 1,581,000 |
| 2024-07-08 | 14.850 | 15.450 | 14.800 | 15.000 | 15.000 | 2,620,000 |
| 2024-07-05 | 14.450 | 15.200 | 14.350 | 14.750 | 14.750 | 3,041,000 |
| 2024-07-04 | 14.450 | 14.500 | 14.200 | 14.200 | 14.200 | 1,407,000 |
| 2024-07-03 | 13.800 | 14.550 | 13.800 | 14.250 | 14.250 | 1,912,000 |
| 2024-07-02 | 14.000 | 14.150 | 13.500 | 13.700 | 13.700 | 666,000 |
| 2024-07-01 | 14.050 | 14.050 | 13.850 | 14.000 | 14.000 | 451,000 |
| 2024-06-28 | 13.700 | 14.000 | 13.650 | 13.950 | 13.950 | 576,000 |
| 2024-06-27 | 13.750 | 13.800 | 13.500 | 13.600 | 13.600 | 582,000 |
| 2024-06-26 | 13.800 | 14.050 | 13.650 | 13.700 | 13.700 | 878,000 |
| 2024-06-25 | 14.200 | 14.200 | 13.500 | 13.600 | 13.600 | 1,013,000 |
| 2024-06-24 | 14.400 | 14.450 | 14.000 | 14.000 | 14.000 | 713,000 |
| 2024-06-21 | 14.550 | 14.700 | 14.350 | 14.400 | 14.400 | 779,000 |
| 2024-06-20 | 14.250 | 14.550 | 14.200 | 14.400 | 14.400 | 1,009,000 |
| 2024-06-19 | 14.700 | 14.750 | 14.100 | 14.100 | 14.100 | 1,214,000 |
| 2024-06-18 | 14.700 | 14.800 | 14.400 | 14.550 | 14.550 | 1,252,000 |
| 2024-06-17 | 14.150 | 14.750 | 13.950 | 14.450 | 14.450 | 1,704,000 |
| 2024-06-14 | 14.600 | 15.050 | 14.150 | 14.150 | 14.150 | 2,380,000 |
| 2024-06-13 | 14.250 | 15.300 | 14.200 | 14.550 | 14.550 | 6,355,000 |
| 2024-06-12 | 13.950 | 14.150 | 13.850 | 14.050 | 14.050 | 454,000 |
| 2024-06-11 | 14.250 | 14.300 | 13.700 | 13.900 | 13.900 | 788,000 |
| 2024-06-07 | 14.050 | 14.350 | 13.800 | 14.150 | 14.150 | 816,000 |
| 2024-06-06 | 14.300 | 14.450 | 13.700 | 13.750 | 13.750 | 1,296,000 |
| 2024-06-05 | 14.300 | 14.400 | 14.100 | 14.100 | 14.100 | 760,000 |
| 2024-06-04 | 14.500 | 14.950 | 14.150 | 14.150 | 14.150 | 2,203,000 |
| 2024-06-03 | 14.500 | 14.550 | 14.100 | 14.400 | 14.400 | 1,525,000 |
| 2024-05-31 | 14.400 | 15.000 | 14.200 | 14.200 | 14.200 | 3,068,000 |
| 2024-05-30 | 14.300 | 14.450 | 13.900 | 14.050 | 14.050 | 2,022,000 |
| 2024-05-29 | 14.600 | 15.100 | 14.350 | 14.400 | 14.400 | 2,831,000 |
| 2024-05-28 | 14.300 | 14.850 | 14.150 | 14.550 | 14.550 | 5,076,000 |
| 2024-05-27 | 13.500 | 14.600 | 13.350 | 14.600 | 14.600 | 8,372,000 |
| 2024-05-24 | 13.000 | 13.350 | 12.850 | 13.300 | 13.300 | 924,000 |
| 2024-05-23 | 13.350 | 13.350 | 12.900 | 13.000 | 13.000 | 1,135,000 |
| 2024-05-22 | 13.650 | 13.800 | 13.200 | 13.250 | 13.250 | 2,019,000 |
| 2024-05-21 | 13.450 | 13.800 | 13.350 | 13.550 | 13.550 | 1,819,000 |
| 2024-05-20 | 14.350 | 14.350 | 13.300 | 13.300 | 13.300 | 6,855,000 |
| 2024-05-17 | 12.750 | 13.900 | 12.700 | 13.900 | 13.900 | 3,870,000 |
| 2024-05-16 | 12.700 | 13.000 | 12.550 | 12.650 | 12.650 | 1,460,000 |
| 2024-05-15 | 12.300 | 12.750 | 12.250 | 12.500 | 12.500 | 1,829,000 |
| 2024-05-14 | 12.250 | 12.300 | 12.050 | 12.150 | 12.150 | 534,000 |
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.