Kuen Chaang Uppertech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.260 | 9.260 | 9.000 | 9.080 | 9.080 | 36,000 |
| 2025-07-28 | 9.000 | 9.210 | 9.000 | 9.150 | 9.150 | 74,001 |
| 2025-07-25 | 9.060 | 9.060 | 9.000 | 9.010 | 9.010 | 28,000 |
| 2025-07-24 | 8.940 | 9.130 | 8.930 | 9.060 | 9.060 | 162,006 |
| 2025-07-23 | 8.850 | 8.940 | 8.850 | 8.910 | 8.910 | 39,000 |
| 2025-07-22 | 9.030 | 9.030 | 8.840 | 8.840 | 8.840 | 78,000 |
| 2025-07-21 | 9.020 | 9.040 | 8.940 | 9.030 | 9.030 | 93,000 |
| 2025-07-18 | 9.000 | 9.010 | 8.880 | 8.930 | 8.930 | 90,000 |
| 2025-07-17 | 8.880 | 8.990 | 8.870 | 8.960 | 8.960 | 77,001 |
| 2025-07-16 | 8.870 | 9.000 | 8.870 | 8.940 | 8.940 | 32,002 |
| 2025-07-15 | 8.880 | 8.910 | 8.830 | 8.880 | 8.880 | 57,000 |
| 2025-07-14 | 9.000 | 9.000 | 8.830 | 8.880 | 8.880 | 116,000 |
| 2025-07-11 | 9.010 | 9.060 | 8.980 | 9.000 | 9.000 | 54,000 |
| 2025-07-10 | 8.950 | 8.960 | 8.940 | 8.960 | 8.960 | 22,000 |
| 2025-07-09 | 8.950 | 9.040 | 8.920 | 9.000 | 9.000 | 35,000 |
| 2025-07-08 | 9.020 | 9.020 | 8.920 | 8.950 | 8.950 | 66,204 |
| 2025-07-07 | 9.050 | 9.090 | 8.980 | 9.020 | 9.020 | 47,002 |
| 2025-07-04 | 9.130 | 9.230 | 9.040 | 9.100 | 9.100 | 49,270 |
| 2025-07-03 | 9.110 | 9.200 | 9.080 | 9.080 | 9.080 | 120,999 |
| 2025-07-02 | 9.050 | 9.200 | 9.050 | 9.150 | 9.150 | 120,059 |
| 2025-07-01 | 9.260 | 9.260 | 9.060 | 9.060 | 9.060 | 61,000 |
| 2025-06-30 | 9.130 | 9.130 | 9.080 | 9.080 | 9.080 | 15,000 |
| 2025-06-27 | 9.240 | 9.240 | 9.140 | 9.210 | 9.210 | 73,001 |
| 2025-06-26 | 9.120 | 9.210 | 9.120 | 9.140 | 9.140 | 21,002 |
| 2025-06-25 | 9.170 | 9.170 | 9.100 | 9.120 | 9.120 | 22,174 |
| 2025-06-24 | 9.090 | 9.240 | 9.090 | 9.120 | 9.120 | 71,000 |
| 2025-06-23 | 9.000 | 9.000 | 8.830 | 8.990 | 8.990 | 34,000 |
| 2025-06-20 | 9.240 | 9.240 | 9.030 | 9.090 | 9.090 | 59,001 |
| 2025-06-19 | 9.210 | 9.250 | 9.090 | 9.100 | 9.100 | 70,001 |
| 2025-06-18 | 9.030 | 9.350 | 8.820 | 9.210 | 9.210 | 157,475 |
| 2025-06-17 | 9.120 | 9.150 | 9.070 | 9.090 | 9.090 | 33,000 |
| 2025-06-16 | 9.030 | 9.100 | 9.030 | 9.070 | 9.070 | 97,010 |
| 2025-06-13 | 9.240 | 9.240 | 9.080 | 9.110 | 9.110 | 106,001 |
| 2025-06-12 | 9.370 | 9.370 | 9.180 | 9.240 | 9.240 | 83,001 |
| 2025-06-11 | 9.350 | 9.420 | 9.110 | 9.200 | 9.200 | 163,001 |
| 2025-06-10 | 9.370 | 9.370 | 9.300 | 9.350 | 9.350 | 71,390 |
| 2025-06-09 | 9.370 | 9.390 | 9.250 | 9.370 | 9.370 | 58,267 |
| 2025-06-06 | 9.410 | 9.410 | 9.300 | 9.300 | 9.300 | 133,887 |
| 2025-06-05 | 9.140 | 9.970 | 9.090 | 9.300 | 9.300 | 762,145 |
| 2025-06-04 | 9.160 | 9.240 | 9.130 | 9.130 | 9.130 | 62,001 |
| 2025-06-03 | 9.220 | 9.220 | 9.070 | 9.130 | 9.130 | 75,004 |
| 2025-06-02 | 9.240 | 9.260 | 9.190 | 9.200 | 9.200 | 49,002 |
| 2025-05-29 | 9.370 | 9.370 | 9.320 | 9.370 | 9.370 | 21,000 |
| 2025-05-28 | 9.500 | 9.580 | 9.330 | 9.350 | 9.350 | 100,100 |
| 2025-05-27 | 9.640 | 9.640 | 9.050 | 9.440 | 9.440 | 360,150 |
| 2025-05-26 | 9.730 | 9.730 | 9.500 | 9.540 | 9.540 | 58,001 |
| 2025-05-23 | 9.700 | 9.700 | 9.530 | 9.580 | 9.580 | 18,000 |
| 2025-05-22 | 9.550 | 9.750 | 9.520 | 9.590 | 9.590 | 76,000 |
| 2025-05-21 | 9.500 | 9.650 | 9.500 | 9.650 | 9.650 | 128,000 |
| 2025-05-20 | 9.690 | 9.700 | 9.550 | 9.580 | 9.580 | 57,288 |
| 2025-05-19 | 9.750 | 9.900 | 9.610 | 9.610 | 9.610 | 147,999 |
| 2025-05-16 | 9.840 | 9.910 | 9.760 | 9.810 | 9.810 | 119,200 |
| 2025-05-15 | 9.740 | 9.790 | 9.740 | 9.760 | 9.760 | 88,002 |
| 2025-05-14 | 9.690 | 9.840 | 9.690 | 9.740 | 9.740 | 139,007 |
| 2025-05-13 | 10.100 | 10.100 | 9.660 | 9.660 | 9.660 | 448,102 |
| 2025-05-12 | 9.890 | 9.890 | 9.750 | 9.840 | 9.840 | 437,602 |
| 2025-05-09 | 9.700 | 10.100 | 9.680 | 9.890 | 9.890 | 239,036 |
| 2025-05-08 | 9.570 | 9.660 | 9.530 | 9.660 | 9.660 | 90,001 |
| 2025-05-07 | 9.540 | 9.670 | 9.530 | 9.530 | 9.530 | 78,251 |
| 2025-05-06 | 9.590 | 9.760 | 9.520 | 9.620 | 9.620 | 177,001 |
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.