Kuen Chaang Uppertech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	14.600	14.700	14.450	14.650	14.650	508,000
2022-02-22	15.150	15.150	14.100	14.400	14.400	982,000
2022-02-21	14.950	15.150	14.800	15.050	15.050	287,000
2022-02-18	14.800	15.150	14.750	14.900	14.900	486,000
2022-02-17	15.250	15.450	14.900	15.000	15.000	765,000
2022-02-16	15.250	15.500	15.050	15.250	15.250	695,000
2022-02-15	14.800	15.350	14.700	14.800	14.800	1,175,000
2022-02-14	14.900	14.900	14.350	14.400	14.400	620,000
2022-02-11	15.150	15.450	15.050	15.150	15.150	441,000
2022-02-10	15.800	15.800	15.250	15.300	15.300	779,000
2022-02-09	15.400	15.900	15.400	15.750	15.750	875,000
2022-02-08	15.250	15.700	15.250	15.250	15.250	752,000
2022-02-07	14.500	15.450	14.400	15.250	15.250	990,000
2022-01-26	14.400	14.650	14.200	14.350	14.350	847,000
2022-01-25	14.850	15.100	14.250	14.300	14.300	985,000
2022-01-24	14.750	15.150	14.050	15.050	15.050	1,368,000
2022-01-21	15.400	15.450	14.850	14.850	14.850	1,346,000
2022-01-20	15.850	16.100	15.600	15.650	15.650	833,000
2022-01-19	15.800	16.050	15.650	15.900	15.900	812,000
2022-01-18	15.700	16.100	15.600	16.000	16.000	1,129,000
2022-01-17	15.150	15.850	15.100	15.750	15.750	1,636,000
2022-01-14	15.850	15.850	14.850	14.950	14.950	2,588,000
2022-01-13	16.200	16.300	15.500	15.550	15.550	2,050,000
2022-01-12	16.800	16.900	15.850	16.000	16.000	1,871,000
2022-01-11	17.250	17.400	16.300	16.500	16.500	2,929,000
2022-01-10	17.100	17.950	17.100	17.250	17.250	3,249,000
2022-01-07	17.250	18.400	16.100	17.550	17.550	44,570,000
2022-01-06	17.050	17.400	16.900	17.100	17.100	2,479,000
2022-01-05	17.400	17.550	16.950	17.000	17.000	2,145,000
2022-01-04	17.400	17.500	17.050	17.100	17.100	1,332,000
2022-01-03	17.600	17.750	17.100	17.100	17.100	2,559,000
2021-12-30	18.000	18.400	17.600	17.600	17.600	3,237,000
2021-12-29	18.100	18.300	17.850	17.850	17.850	3,489,000
2021-12-28	17.950	18.950	17.650	18.100	18.100	20,007,000
2021-12-27	17.900	18.300	17.550	17.700	17.700	4,032,000
2021-12-24	18.200	18.300	17.700	17.800	17.800	2,326,000
2021-12-23	18.300	18.600	17.800	17.900	17.900	4,137,000
2021-12-22	18.800	19.100	17.850	18.050	18.050	17,754,000
2021-12-21	16.950	18.600	16.800	18.600	18.600	28,728,000
2021-12-20	17.300	17.650	16.950	16.950	16.950	2,944,000
2021-12-17	17.550	17.650	16.700	17.100	17.100	5,817,000
2021-12-16	18.100	18.350	17.550	17.550	17.550	3,610,000
2021-12-15	17.300	18.150	17.300	17.750	17.750	5,303,000
2021-12-14	18.350	19.350	17.100	17.200	17.200	24,949,000
2021-12-13	18.300	19.200	18.300	18.700	18.700	10,563,000
2021-12-10	19.250	19.500	18.300	18.500	18.500	9,848,000
2021-12-09	20.150	20.950	19.250	19.250	19.250	14,570,000
2021-12-08	19.500	20.250	19.300	19.750	19.750	15,023,000
2021-12-07	19.100	20.950	19.000	19.150	19.150	23,447,000
2021-12-06	19.400	20.550	18.850	19.450	19.450	41,696,000
2021-12-03	18.400	19.100	17.000	19.100	19.100	40,076,000
2021-12-02	15.900	17.400	15.900	17.400	17.400	8,971,000
2021-12-01	16.000	16.400	15.700	15.850	15.850	5,384,000
2021-11-30	16.200	16.600	15.700	15.700	15.700	7,318,000
2021-11-29	16.100	16.500	15.100	15.450	15.450	12,075,000
2021-11-26	16.500	17.900	16.350	16.700	16.700	37,581,000
2021-11-25	15.550	16.850	15.200	16.850	16.850	12,978,000
2021-11-24	15.650	16.000	14.800	15.350	15.350	11,650,000
2021-11-23	17.150	17.150	14.700	15.400	15.400	29,923,000
2021-11-22	15.600	15.600	15.200	15.600	15.600	3,530,000

← NewerPage 20 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.