Kuen Chaang Uppertech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	48.550	56.500	48.400	52.300	52.300	21,538,896
2026-01-19	52.500	52.600	52.500	52.600	52.600	3,598,724
2026-01-16	45.100	48.000	44.000	47.900	47.900	5,832,838
2026-01-15	45.400	46.650	43.600	45.100	45.100	4,798,714
2026-01-14	41.500	45.000	40.100	44.800	44.800	5,915,794
2026-01-13	41.700	41.700	39.300	41.700	41.700	6,890,359
2026-01-12	37.950	37.950	37.950	37.950	37.950	2,217,575
2026-01-09	37.650	38.000	33.600	34.500	34.500	5,487,192
2026-01-08	35.050	38.000	35.050	37.300	37.300	6,210,775
2026-01-07	34.400	35.000	33.700	35.000	35.000	5,455,750
2026-01-06	33.800	34.550	33.500	34.050	34.050	4,682,797
2026-01-05	33.000	34.350	31.050	34.200	34.200	9,021,882
2026-01-02	33.150	35.300	32.800	33.450	33.450	67,153,454
2025-12-31	30.800	32.150	29.750	32.150	32.150	28,429,733
2025-12-30	28.100	29.250	26.900	29.250	29.250	30,552,646
2025-12-29	25.500	26.600	25.350	26.600	26.600	17,189,615
2025-12-26	23.250	24.200	23.250	24.200	24.200	8,289,757
2025-12-24	20.450	22.000	20.450	22.000	22.000	14,932,950
2025-12-23	21.300	21.400	20.450	20.550	20.550	7,854,200
2025-12-22	20.700	21.650	20.650	21.200	21.200	12,792,955
2025-12-19	22.600	23.300	20.150	20.550	20.550	46,786,236
2025-12-18	19.800	21.700	19.800	21.700	21.700	19,504,230
2025-12-17	19.800	20.250	19.100	19.750	19.750	5,553,207
2025-12-16	20.500	20.800	19.400	19.750	19.750	7,290,052
2025-12-15	19.800	20.800	19.500	20.500	20.500	7,366,137
2025-12-12	19.550	20.900	19.550	20.350	20.350	12,698,581
2025-12-11	20.050	20.300	19.300	19.500	19.500	8,301,602
2025-12-10	20.950	21.300	20.050	20.050	20.050	13,582,628
2025-12-09	19.600	21.300	19.550	20.900	20.900	18,551,077
2025-12-08	20.700	20.850	18.850	19.400	19.400	15,869,350
2025-12-05	18.200	20.000	18.200	19.700	19.700	9,386,989
2025-12-04	18.600	19.650	18.250	18.450	18.450	7,412,643
2025-12-03	20.250	21.050	18.600	18.600	18.600	17,273,320
2025-12-02	17.550	19.300	17.150	19.300	19.300	11,931,498
2025-12-01	17.850	19.100	17.450	17.550	17.550	6,812,978
2025-11-28	18.300	19.550	18.300	18.600	18.600	3,125,300
2025-11-27	17.350	18.900	17.350	18.900	18.900	2,780,190
2025-11-26	17.550	17.950	16.850	17.200	17.200	1,130,141
2025-11-25	17.800	18.050	17.600	17.650	17.650	2,108,389
2025-11-24	16.500	17.250	16.250	17.100	17.100	1,944,267
2025-11-21	16.500	16.750	16.250	16.250	16.250	3,106,508
2025-11-20	19.400	19.400	16.800	18.050	18.050	3,959,633
2025-11-19	18.600	18.600	17.600	18.600	18.600	3,042,186
2025-11-18	19.500	19.850	18.250	18.500	18.500	3,596,976
2025-11-17	21.500	21.500	19.550	19.950	19.950	6,104,629
2025-11-14	20.250	21.350	20.200	20.900	20.900	24,179,809
2025-11-13	19.450	19.450	19.250	19.450	19.450	5,589,143
2025-11-12	17.000	17.700	16.950	17.700	17.700	12,517,294
2025-11-11	16.100	16.100	15.900	16.100	16.100	5,896,200
2025-11-10	14.650	14.650	14.650	14.650	14.650	2,603,305
2025-11-07	12.750	13.900	12.750	13.350	13.350	3,813,344
2025-11-06	12.800	13.250	12.650	12.900	12.900	2,153,285
2025-11-05	11.850	12.600	11.800	12.500	12.500	1,775,050
2025-11-04	12.550	12.550	11.900	12.050	12.050	1,457,080
2025-11-03	12.500	12.950	12.100	12.550	12.550	1,188,190
2025-10-31	12.650	13.000	12.450	12.450	12.450	1,028,249
2025-10-30	13.400	13.400	12.600	12.650	12.650	1,793,542
2025-10-29	13.850	14.100	13.050	13.250	13.250	2,968,873
2025-10-28	13.700	14.800	13.300	13.600	13.600	5,902,408
2025-10-27	13.100	14.000	13.000	13.500	13.500	5,867,631

← NewerPage 4 of 21 · 1,223 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.