Kuen Chaang Uppertech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	15.350	16.400	14.150	14.250	14.250	10,181,000
2024-02-02	16.150	16.650	15.600	15.700	15.700	15,160,000
2024-02-01	15.600	16.350	15.300	15.800	15.800	32,405,000
2024-01-31	14.850	14.900	14.500	14.900	14.900	4,534,000
2024-01-30	12.300	13.550	12.300	13.550	13.550	7,577,000
2024-01-29	12.300	13.250	12.250	12.350	12.350	4,903,000
2024-01-26	13.000	13.500	11.950	12.500	12.500	17,393,000
2024-01-25	11.450	12.700	11.300	12.700	12.700	10,381,000
2024-01-24	11.100	12.000	11.000	11.550	11.550	8,327,000
2024-01-23	10.750	11.200	10.750	10.950	10.950	486,000
2024-01-22	10.850	10.850	10.700	10.750	10.750	142,000
2024-01-19	10.950	10.950	10.500	10.700	10.700	218,000
2024-01-18	10.900	10.900	10.700	10.700	10.700	104,000
2024-01-17	11.050	11.050	10.700	10.700	10.700	311,000
2024-01-16	10.900	11.000	10.650	10.800	10.800	227,000
2024-01-15	11.250	11.250	10.800	10.800	10.800	315,855
2024-01-12	10.650	11.200	10.600	10.800	10.800	611,000
2024-01-11	10.550	10.750	10.500	10.650	10.650	482,000
2024-01-10	10.850	10.850	10.400	10.400	10.400	852,000
2024-01-09	11.100	11.250	10.850	10.850	10.850	474,000
2024-01-08	11.150	11.350	10.850	10.950	10.950	926,000
2024-01-05	11.100	11.750	11.100	11.250	11.250	3,626,000
2024-01-04	10.350	11.100	10.350	10.850	10.850	1,191,000
2024-01-03	10.500	10.500	10.300	10.400	10.400	276,000
2024-01-02	10.500	10.500	10.400	10.450	10.450	78,000
2023-12-29	10.400	10.450	10.350	10.400	10.400	183,000
2023-12-28	10.400	10.450	10.300	10.350	10.350	285,000
2023-12-27	10.450	10.450	10.300	10.300	10.300	334,000
2023-12-26	10.400	10.400	10.300	10.300	10.300	305,000
2023-12-25	10.600	10.600	10.300	10.300	10.300	250,000
2023-12-22	10.550	10.750	10.450	10.450	10.450	273,000
2023-12-21	10.500	10.550	10.300	10.450	10.450	246,000
2023-12-20	10.600	10.750	10.500	10.550	10.550	366,000
2023-12-19	10.450	10.500	10.250	10.500	10.500	296,000
2023-12-18	10.550	10.600	10.350	10.400	10.400	472,000
2023-12-15	10.850	10.850	10.500	10.500	10.500	983,000
2023-12-14	11.250	11.300	10.650	10.650	10.650	1,855,000
2023-12-13	11.350	11.900	11.000	11.150	11.150	3,576,000
2023-12-12	11.300	11.400	10.850	11.050	11.050	2,673,000
2023-12-11	10.450	11.300	10.450	11.300	11.300	8,744,000
2023-12-08	10.350	10.450	10.200	10.300	10.300	227,000
2023-12-07	10.350	10.350	10.150	10.150	10.150	90,000
2023-12-06	10.400	10.400	10.250	10.250	10.250	154,000
2023-12-05	10.500	10.550	10.300	10.300	10.300	227,000
2023-12-04	10.100	10.700	10.100	10.400	10.400	746,000
2023-12-01	10.100	10.100	10.050	10.050	10.050	111,000
2023-11-30	10.000	10.200	10.000	10.000	10.000	159,000
2023-11-29	10.100	10.100	9.990	10.050	10.050	61,000
2023-11-28	9.990	10.050	9.990	9.990	9.990	51,000
2023-11-27	10.150	10.150	9.990	9.990	9.990	76,000
2023-11-24	10.200	10.200	10.050	10.050	10.050	110,000
2023-11-23	10.100	10.150	10.050	10.050	10.050	172,000
2023-11-22	10.100	10.100	9.990	10.000	10.000	91,000
2023-11-21	10.100	10.100	9.980	10.000	10.000	117,000
2023-11-20	9.860	10.000	9.860	9.930	9.930	92,000
2023-11-17	10.000	10.000	9.870	9.890	9.890	136,000
2023-11-16	10.100	10.100	9.950	9.950	9.950	142,000
2023-11-15	9.950	10.050	9.900	9.920	9.920	79,000
2023-11-14	9.940	9.950	9.900	9.900	9.900	80,000
2023-11-13	9.950	9.970	9.900	9.940	9.940	32,000

← NewerPage 12 of 21 · 1,227 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.