Kuen Chaang Uppertech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	14.800	15.200	13.250	13.700	13.700	51,361,000
2022-05-23	13.000	14.300	13.000	14.300	14.300	18,542,000
2022-05-20	13.700	13.750	12.850	13.000	13.000	14,668,000
2022-05-19	11.200	12.500	11.200	12.500	12.500	8,396,000
2022-05-18	11.750	11.750	11.050	11.400	11.400	3,010,000
2022-05-17	10.300	11.300	10.250	11.300	11.300	2,569,000
2022-05-16	10.400	10.500	10.200	10.300	10.300	235,000
2022-05-13	10.150	10.400	10.050	10.200	10.200	821,000
2022-05-12	10.450	10.450	9.950	9.960	9.960	841,000
2022-05-11	10.450	10.550	10.150	10.350	10.350	364,000
2022-05-10	10.300	10.700	10.000	10.550	10.550	342,000
2022-05-09	10.900	10.900	10.500	10.500	10.500	382,000
2022-05-06	11.000	11.100	10.850	11.100	11.100	347,000
2022-05-05	11.050	11.750	11.050	11.350	11.350	825,000
2022-05-04	10.800	11.100	10.800	10.800	10.800	219,000
2022-05-03	10.850	10.850	10.700	10.750	10.750	152,000
2022-04-29	10.950	11.050	10.800	10.850	10.850	285,000
2022-04-28	10.700	10.900	10.450	10.700	10.700	259,000
2022-04-27	10.700	10.700	10.100	10.550	10.550	874,000
2022-04-26	11.100	11.200	10.700	10.800	10.800	400,000
2022-04-25	11.350	11.400	10.800	10.900	10.900	799,000
2022-04-22	11.750	11.750	11.500	11.550	11.550	398,000
2022-04-21	11.900	12.000	11.750	11.750	11.750	315,000
2022-04-20	12.200	12.200	11.700	11.750	11.750	359,000
2022-04-19	11.600	12.200	11.600	11.850	11.850	880,000
2022-04-18	11.800	11.800	11.350	11.350	11.350	644,000
2022-04-15	11.800	12.050	11.800	11.800	11.800	546,000
2022-04-14	12.700	12.750	12.100	12.100	12.100	526,000
2022-04-13	12.300	12.800	12.300	12.500	12.500	449,000
2022-04-12	11.950	12.400	11.800	12.100	12.100	439,000
2022-04-11	12.750	12.750	11.850	12.000	12.000	718,000
2022-04-08	12.600	12.750	12.550	12.650	12.650	239,000
2022-04-07	12.950	13.050	12.450	12.550	12.550	822,000
2022-04-06	13.150	13.150	12.850	12.950	12.950	545,000
2022-04-01	13.100	13.300	13.100	13.150	13.150	298,000
2022-03-31	13.700	13.750	13.300	13.300	13.300	292,000
2022-03-30	13.400	13.850	13.400	13.650	13.650	536,000
2022-03-29	13.800	13.850	13.300	13.300	13.300	515,000
2022-03-28	13.800	13.800	13.150	13.500	13.500	745,000
2022-03-25	14.200	14.250	14.000	14.100	14.100	558,000
2022-03-24	14.550	14.600	13.900	14.000	14.000	1,249,000
2022-03-23	14.000	14.700	14.000	14.550	14.550	1,292,000
2022-03-22	13.500	14.150	13.500	13.800	13.800	640,000
2022-03-21	13.800	13.950	13.450	13.450	13.450	501,000
2022-03-18	13.300	13.700	13.300	13.600	13.600	579,000
2022-03-17	13.200	13.400	13.100	13.250	13.250	630,000
2022-03-16	12.950	13.200	12.700	12.800	12.800	704,000
2022-03-15	13.200	13.250	12.700	12.700	12.700	994,000
2022-03-14	13.550	13.700	13.150	13.250	13.250	372,000
2022-03-11	13.800	13.800	13.250	13.300	13.300	407,000
2022-03-10	13.700	14.000	13.650	13.800	13.800	531,000
2022-03-09	13.050	13.350	12.950	13.200	13.200	781,000
2022-03-08	13.050	13.600	12.650	12.800	12.800	1,039,000
2022-03-07	14.100	14.100	13.250	13.300	13.300	959,000
2022-03-04	14.350	14.500	14.150	14.250	14.250	503,000
2022-03-03	14.550	14.850	14.350	14.350	14.350	833,000
2022-03-02	14.100	14.400	14.050	14.350	14.350	610,000
2022-03-01	13.800	14.350	13.800	14.000	14.000	745,000
2022-02-25	13.850	14.100	13.600	13.750	13.750	540,000
2022-02-24	14.700	14.700	13.700	13.700	13.700	1,358,000

← NewerPage 19 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.