Kuen Chaang Uppertech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	10.150	10.200	10.100	10.100	10.100	95,000
2023-02-15	10.100	10.250	10.050	10.100	10.100	139,000
2023-02-14	10.100	10.250	10.050	10.100	10.100	190,000
2023-02-13	10.000	10.300	9.930	10.050	10.050	768,000
2023-02-10	9.820	10.150	9.740	10.050	10.050	602,000
2023-02-09	9.810	9.900	9.800	9.840	9.840	97,000
2023-02-08	9.850	9.900	9.830	9.830	9.830	103,000
2023-02-07	9.860	9.860	9.800	9.810	9.810	137,000
2023-02-06	9.840	9.860	9.680	9.820	9.820	158,000
2023-02-03	9.890	9.920	9.820	9.860	9.860	166,000
2023-02-02	9.890	9.900	9.780	9.860	9.860	310,000
2023-02-01	9.580	9.860	9.580	9.830	9.830	491,000
2023-01-31	9.570	9.570	9.440	9.480	9.480	78,000
2023-01-30	9.320	9.430	9.320	9.390	9.390	74,000
2023-01-17	9.260	9.460	9.240	9.270	9.270	113,000
2023-01-16	9.340	9.340	9.260	9.260	9.260	116,000
2023-01-13	9.450	9.490	9.330	9.330	9.330	135,000
2023-01-12	9.540	9.550	9.400	9.400	9.400	153,000
2023-01-11	9.700	9.700	9.540	9.540	9.540	90,000
2023-01-10	9.550	9.620	9.500	9.600	9.600	136,000
2023-01-09	9.730	9.730	9.540	9.540	9.540	91,000
2023-01-06	9.670	9.670	9.550	9.550	9.550	115,000
2023-01-05	9.500	9.830	9.500	9.620	9.620	280,000
2023-01-04	9.360	9.530	9.360	9.460	9.460	175,000
2023-01-03	9.430	9.460	9.360	9.390	9.390	160,000
2022-12-30	9.510	9.540	9.430	9.430	9.430	118,000
2022-12-29	9.550	9.560	9.420	9.470	9.470	108,000
2022-12-28	9.910	9.910	9.510	9.510	9.510	306,000
2022-12-27	9.850	9.860	9.800	9.810	9.810	135,000
2022-12-26	9.850	9.980	9.800	9.840	9.840	126,000
2022-12-23	9.960	9.960	9.800	9.840	9.840	260,000
2022-12-22	10.000	10.050	9.960	9.970	9.970	93,000
2022-12-21	10.000	10.000	9.920	10.000	10.000	156,000
2022-12-20	10.050	10.050	9.800	9.890	9.890	245,000
2022-12-19	10.100	10.100	10.000	10.000	10.000	109,000
2022-12-16	10.450	10.450	10.050	10.100	10.100	282,000
2022-12-15	10.150	10.250	10.100	10.250	10.250	196,000
2022-12-14	10.150	10.200	10.100	10.200	10.200	129,000
2022-12-13	10.150	10.250	10.100	10.100	10.100	235,000
2022-12-12	10.150	10.350	10.000	10.150	10.150	381,000
2022-12-09	10.200	10.250	10.050	10.100	10.100	171,000
2022-12-08	10.200	10.250	10.150	10.200	10.200	189,000
2022-12-07	10.500	10.500	10.100	10.100	10.100	384,000
2022-12-06	10.750	10.800	10.400	10.500	10.500	279,000
2022-12-05	10.700	10.750	10.600	10.700	10.700	363,000
2022-12-02	10.550	10.650	10.500	10.550	10.550	539,000
2022-12-01	10.750	10.800	10.450	10.500	10.500	424,000
2022-11-30	10.250	10.650	10.200	10.500	10.500	526,000
2022-11-29	10.150	10.250	10.100	10.200	10.200	127,000
2022-11-28	10.100	10.250	9.960	10.150	10.150	234,000
2022-11-25	10.250	10.300	10.100	10.100	10.100	216,000
2022-11-24	10.300	10.350	10.150	10.250	10.250	229,000
2022-11-23	10.500	10.500	10.100	10.150	10.150	432,000
2022-11-22	10.450	10.450	10.300	10.350	10.350	126,000
2022-11-21	10.550	10.550	10.350	10.450	10.450	164,000
2022-11-18	10.400	10.550	10.400	10.450	10.450	493,000
2022-11-17	10.350	10.450	10.250	10.400	10.400	335,000
2022-11-16	10.550	10.550	10.250	10.300	10.300	351,000
2022-11-15	10.300	10.500	10.200	10.400	10.400	602,000
2022-11-14	10.300	10.350	10.150	10.250	10.250	209,000

← NewerPage 16 of 21 · 1,222 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.