Kuen Chaang Uppertech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	12.700	12.900	12.050	12.450	12.450	5,547,000
2022-08-16	12.750	12.950	12.400	12.450	12.450	2,711,000
2022-08-15	13.100	13.100	12.750	12.800	12.800	2,494,000
2022-08-12	12.850	13.250	12.350	12.900	12.900	5,597,000
2022-08-11	13.000	13.300	12.800	12.850	12.850	7,249,000
2022-08-10	12.150	13.200	12.050	13.200	13.200	5,633,000
2022-08-09	12.150	12.250	11.950	12.000	12.000	1,363,000
2022-08-08	11.950	12.450	11.800	12.000	12.000	2,876,000
2022-08-05	11.600	12.400	11.550	12.000	12.000	6,486,000
2022-08-04	12.150	12.350	11.150	11.300	11.300	5,186,000
2022-08-03	11.200	12.250	11.200	12.250	12.250	4,900,000
2022-08-02	11.650	11.650	11.150	11.150	11.150	725,000
2022-08-01	11.600	11.850	11.550	11.650	11.650	633,000
2022-07-29	11.600	11.800	11.400	11.650	11.650	777,000
2022-07-28	11.900	11.900	11.300	11.400	11.400	940,000
2022-07-27	11.400	11.800	11.300	11.550	11.550	786,000
2022-07-26	12.000	12.050	11.400	11.450	11.450	1,313,000
2022-07-25	12.500	12.900	11.900	11.950	11.950	4,334,000
2022-07-22	11.350	12.250	11.250	12.250	12.250	1,393,000
2022-07-21	11.000	11.200	10.950	11.150	11.150	389,000
2022-07-20	11.450	11.450	10.900	10.900	10.900	542,000
2022-07-19	10.900	11.400	10.850	11.200	11.200	524,000
2022-07-18	10.650	11.100	10.650	10.950	10.950	604,000
2022-07-15	10.700	10.700	10.500	10.500	10.500	341,000
2022-07-14	10.400	10.600	10.300	10.600	10.600	350,000
2022-07-13	10.400	10.550	10.300	10.400	10.400	414,000
2022-07-12	10.500	10.500	10.000	10.050	10.050	612,000
2022-07-11	10.950	10.950	10.550	10.550	10.550	310,000
2022-07-08	10.600	11.000	10.550	10.750	10.750	820,000
2022-07-07	10.350	10.550	10.150	10.450	10.450	623,000
2022-07-06	10.750	10.800	10.150	10.150	10.150	602,000
2022-07-05	10.700	10.900	10.450	10.750	10.750	564,000
2022-07-04	10.350	10.700	10.300	10.550	10.550	933,000
2022-07-01	11.250	11.250	10.300	10.350	10.350	1,387,000
2022-06-30	11.800	11.800	11.000	11.050	11.050	877,000
2022-06-29	11.650	12.000	11.600	11.700	11.700	410,000
2022-06-28	12.200	12.200	11.750	11.750	11.750	450,000
2022-06-27	11.900	12.100	11.850	12.050	12.050	537,000
2022-06-24	11.500	11.850	11.500	11.600	11.600	669,000
2022-06-23	11.550	11.750	11.300	11.450	11.450	574,000
2022-06-22	11.800	11.800	11.250	11.500	11.500	846,000
2022-06-21	11.350	11.900	11.350	11.800	11.800	1,080,000
2022-06-20	12.400	12.450	11.200	11.200	11.200	2,064,000
2022-06-17	12.650	12.750	12.250	12.250	12.250	1,558,000
2022-06-16	13.400	13.400	12.800	12.800	12.800	1,466,000
2022-06-15	13.050	13.450	12.950	13.100	13.100	2,367,000
2022-06-14	12.950	13.400	12.250	13.100	13.100	20,129,000
2022-06-13	12.700	13.100	12.700	12.850	12.850	2,668,000
2022-06-10	13.050	13.150	12.900	12.900	12.900	964,000
2022-06-09	13.050	13.250	12.750	13.200	13.200	1,511,000
2022-06-08	13.100	13.300	12.850	12.850	12.850	1,355,000
2022-06-07	13.300	13.300	12.950	12.950	12.950	1,822,000
2022-06-06	13.150	13.550	13.050	13.050	13.050	5,137,000
2022-06-02	14.150	14.300	13.150	13.150	13.150	5,610,000
2022-06-01	14.150	14.800	14.150	14.300	14.300	7,489,000
2022-05-31	14.000	14.950	14.000	14.400	14.400	35,138,000
2022-05-30	14.300	14.750	14.050	14.050	14.050	6,397,000
2022-05-27	13.850	14.250	13.700	14.250	14.250	5,162,000
2022-05-26	13.650	14.300	13.350	13.800	13.800	7,283,000
2022-05-25	13.700	14.300	13.400	13.800	13.800	14,235,000

← NewerPage 18 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.