Kuen Chaang Uppertech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	36.800	39.400	35.950	39.400	39.400	7,168,116
2026-04-24	36.850	37.200	35.050	35.850	35.850	2,149,693
2026-04-23	39.950	40.250	35.450	36.600	36.600	4,786,048
2026-04-22	40.250	40.800	39.300	39.300	39.300	3,446,715
2026-04-21	38.600	41.450	38.600	40.150	40.150	7,882,452
2026-04-20	39.050	39.050	37.750	38.150	38.150	3,067,349
2026-04-17	38.500	39.150	37.650	38.900	38.900	3,357,120
2026-04-16	39.700	40.200	38.600	38.650	38.650	3,816,100
2026-04-15	41.100	41.600	39.650	39.950	39.950	4,319,345
2026-04-14	41.500	42.300	40.550	40.750	40.750	5,334,130
2026-04-13	42.700	43.600	40.700	40.750	40.750	12,296,233
2026-04-10	40.500	40.500	40.500	40.500	40.500	2,396,100
2026-04-09	38.200	38.550	36.700	36.850	36.850	3,290,637
2026-04-08	37.100	38.350	37.050	38.200	38.200	3,086,350
2026-04-07	37.300	38.450	36.000	36.000	36.000	3,283,200
2026-04-02	38.000	39.500	36.500	36.650	36.650	3,802,759
2026-04-01	38.000	38.500	37.350	37.350	37.350	2,698,300
2026-03-31	38.300	38.400	35.900	36.000	36.000	4,945,069
2026-03-30	37.600	39.800	37.000	39.400	39.400	4,800,670
2026-03-27	37.150	38.700	36.800	38.500	38.500	4,558,250
2026-03-26	42.000	43.050	39.350	39.350	39.350	5,454,691
2026-03-25	41.750	42.200	40.600	41.450	41.450	5,599,600
2026-03-24	44.500	45.300	40.000	40.700	40.700	11,537,862
2026-03-23	46.500	46.500	42.800	42.800	42.800	12,063,129
2026-03-20	46.550	50.700	45.600	47.550	47.550	40,237,009
2026-03-19	46.000	48.600	45.500	46.150	46.150	15,122,074
2026-03-18	47.100	48.350	45.100	46.900	46.900	18,546,858
2026-03-17	47.200	48.500	44.650	45.350	45.350	25,707,930
2026-03-16	40.550	44.100	39.900	44.100	44.100	17,497,267
2026-03-13	40.450	42.700	39.350	40.100	40.100	16,578,377
2026-03-12	39.500	41.500	39.300	41.500	41.500	22,176,211
2026-03-11	35.700	37.950	35.600	37.750	37.750	5,998,008
2026-03-10	35.500	35.800	34.000	34.650	34.650	2,557,052
2026-03-09	33.500	34.100	33.050	33.800	33.800	3,152,260
2026-03-06	35.200	37.000	34.300	36.400	36.400	4,037,240
2026-03-05	35.900	36.750	35.000	35.350	35.350	6,256,117
2026-03-04	34.150	35.150	32.800	33.450	33.450	4,557,639
2026-03-03	38.450	39.000	35.000	36.100	36.100	7,423,663
2026-03-02	37.600	39.450	37.050	38.500	38.500	3,649,452
2026-02-26	40.200	40.750	39.100	40.000	40.000	4,225,324
2026-02-25	42.500	42.500	38.800	39.950	39.950	7,559,700
2026-02-24	39.150	41.850	38.600	41.600	41.600	7,076,038
2026-02-23	38.800	40.200	38.500	39.850	39.850	5,695,801
2026-02-11	37.750	39.000	37.550	37.700	37.700	4,680,032
2026-02-10	39.550	40.900	38.200	38.400	38.400	7,685,257
2026-02-09	43.750	43.800	39.100	39.100	39.100	12,913,863
2026-02-06	40.150	40.850	38.050	40.050	40.050	8,943,229
2026-02-05	38.600	42.000	38.000	41.600	41.600	9,689,506
2026-02-04	38.450	40.950	37.800	40.100	40.100	11,688,963
2026-02-03	44.000	45.500	38.200	38.500	38.500	20,895,828
2026-02-02	44.750	47.400	42.000	42.000	42.000	14,432,401
2026-01-30	47.600	52.400	45.200	46.050	46.050	21,085,988
2026-01-29	50.100	53.600	49.000	49.600	49.600	36,080,936
2026-01-28	44.800	48.800	44.600	48.800	48.800	22,114,672
2026-01-27	47.800	47.950	43.300	44.400	44.400	14,380,251
2026-01-26	49.000	49.550	45.050	47.300	47.300	15,974,008
2026-01-23	54.700	55.000	48.200	48.200	48.200	21,485,420
2026-01-22	56.900	58.100	52.000	53.500	53.500	21,708,863
2026-01-21	52.300	56.100	51.400	52.900	52.900	14,306,536
2026-01-20	48.550	56.500	48.400	52.300	52.300	21,538,896

← NewerPage 3 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.