Kuen Chaang Uppertech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 12.000 | 12.150 | 11.850 | 12.100 | 12.100 | 444,000 |
| 2024-05-10 | 11.950 | 12.050 | 11.750 | 11.900 | 11.900 | 346,000 |
| 2024-05-09 | 12.200 | 12.250 | 11.900 | 11.900 | 11.900 | 594,000 |
| 2024-05-08 | 12.100 | 12.400 | 12.100 | 12.150 | 12.150 | 1,022,000 |
| 2024-05-07 | 12.000 | 12.350 | 11.900 | 12.000 | 12.000 | 1,257,000 |
| 2024-05-06 | 13.250 | 13.650 | 11.800 | 11.950 | 11.950 | 7,847,000 |
| 2024-05-03 | 12.450 | 12.450 | 12.350 | 12.450 | 12.450 | 1,056,000 |
| 2024-05-02 | 11.100 | 11.400 | 10.950 | 11.350 | 11.350 | 347,000 |
| 2024-04-30 | 11.300 | 11.300 | 11.100 | 11.100 | 11.100 | 153,000 |
| 2024-04-29 | 11.200 | 11.300 | 11.100 | 11.200 | 11.200 | 251,000 |
| 2024-04-26 | 11.200 | 11.250 | 11.000 | 11.100 | 11.100 | 290,000 |
| 2024-04-25 | 11.200 | 11.350 | 10.950 | 11.100 | 11.100 | 334,000 |
| 2024-04-24 | 10.950 | 11.350 | 10.800 | 11.100 | 11.100 | 825,000 |
| 2024-04-23 | 10.850 | 11.000 | 10.700 | 10.800 | 10.800 | 523,000 |
| 2024-04-22 | 10.850 | 11.000 | 10.500 | 10.700 | 10.700 | 506,000 |
| 2024-04-19 | 11.250 | 11.250 | 10.650 | 10.850 | 10.850 | 722,000 |
| 2024-04-18 | 11.400 | 11.400 | 11.200 | 11.250 | 11.250 | 365,000 |
| 2024-04-17 | 11.200 | 11.350 | 11.200 | 11.350 | 11.350 | 327,000 |
| 2024-04-16 | 11.850 | 11.850 | 11.050 | 11.050 | 11.050 | 1,166,000 |
| 2024-04-15 | 11.800 | 12.350 | 11.750 | 11.900 | 11.900 | 996,000 |
| 2024-04-12 | 11.700 | 11.800 | 11.600 | 11.800 | 11.800 | 662,000 |
| 2024-04-11 | 11.950 | 11.950 | 11.600 | 11.650 | 11.650 | 425,000 |
| 2024-04-10 | 12.050 | 12.100 | 11.800 | 11.950 | 11.950 | 742,000 |
| 2024-04-09 | 12.200 | 12.250 | 11.850 | 11.900 | 11.900 | 585,000 |
| 2024-04-08 | 11.500 | 12.350 | 11.500 | 11.950 | 11.950 | 1,593,000 |
| 2024-04-03 | 11.550 | 11.650 | 11.400 | 11.500 | 11.500 | 327,000 |
| 2024-04-02 | 11.900 | 11.900 | 11.500 | 11.600 | 11.600 | 510,000 |
| 2024-04-01 | 11.800 | 11.950 | 11.700 | 11.800 | 11.800 | 406,000 |
| 2024-03-29 | 11.800 | 11.850 | 11.500 | 11.600 | 11.600 | 398,000 |
| 2024-03-28 | 11.900 | 12.000 | 11.650 | 11.750 | 11.750 | 605,000 |
| 2024-03-27 | 12.000 | 12.200 | 11.850 | 11.900 | 11.900 | 823,000 |
| 2024-03-26 | 12.200 | 12.300 | 11.800 | 11.900 | 11.900 | 939,000 |
| 2024-03-25 | 11.950 | 11.950 | 11.950 | 11.950 | 11.950 | 606,741 |
| 2024-03-22 | 12.000 | 12.000 | 11.800 | 11.950 | 11.950 | 402,000 |
| 2024-03-21 | 12.050 | 12.150 | 11.800 | 11.900 | 11.900 | 636,000 |
| 2024-03-20 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 712,968 |
| 2024-03-19 | 12.050 | 12.050 | 11.800 | 11.800 | 11.800 | 704,000 |
| 2024-03-18 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 903,564 |
| 2024-03-15 | 12.450 | 12.650 | 12.000 | 12.000 | 12.000 | 1,174,000 |
| 2024-03-14 | 12.900 | 12.900 | 12.250 | 12.400 | 12.400 | 1,378,000 |
| 2024-03-13 | 13.350 | 13.350 | 12.550 | 12.950 | 12.950 | 1,676,000 |
| 2024-03-12 | 13.100 | 13.600 | 13.100 | 13.200 | 13.200 | 1,061,000 |
| 2024-03-11 | 12.950 | 13.300 | 12.850 | 13.050 | 13.050 | 1,499,000 |
| 2024-03-08 | 13.650 | 13.850 | 12.800 | 13.000 | 13.000 | 2,485,000 |
| 2024-03-07 | 14.750 | 14.800 | 13.550 | 13.550 | 13.550 | 3,755,000 |
| 2024-03-06 | 14.650 | 14.950 | 14.500 | 14.650 | 14.650 | 1,698,000 |
| 2024-03-05 | 15.250 | 15.350 | 14.650 | 14.650 | 14.650 | 2,646,000 |
| 2024-03-04 | 14.700 | 15.350 | 14.450 | 15.050 | 15.050 | 3,449,000 |
| 2024-03-01 | 14.600 | 15.250 | 14.350 | 14.500 | 14.500 | 3,127,000 |
| 2024-02-29 | 14.400 | 14.950 | 14.400 | 14.550 | 14.550 | 2,197,000 |
| 2024-02-27 | 15.400 | 15.400 | 14.050 | 14.300 | 14.300 | 4,455,000 |
| 2024-02-26 | 14.550 | 15.800 | 14.250 | 14.900 | 14.900 | 5,344,000 |
| 2024-02-23 | 14.500 | 15.550 | 14.400 | 14.550 | 14.550 | 6,650,000 |
| 2024-02-22 | 14.550 | 14.750 | 14.200 | 14.400 | 14.400 | 2,286,000 |
| 2024-02-21 | 15.200 | 15.300 | 14.450 | 14.450 | 14.450 | 4,125,000 |
| 2024-02-20 | 14.850 | 15.300 | 14.700 | 15.050 | 15.050 | 4,860,000 |
| 2024-02-19 | 15.800 | 16.000 | 14.800 | 14.800 | 14.800 | 5,751,000 |
| 2024-02-16 | 15.000 | 15.800 | 14.700 | 15.650 | 15.650 | 7,441,000 |
| 2024-02-15 | 14.400 | 15.300 | 14.400 | 14.900 | 14.900 | 7,471,000 |
| 2024-02-05 | 15.350 | 16.400 | 14.150 | 14.250 | 14.250 | 10,181,000 |
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.