Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.300	16.400	16.100	16.400	16.400	11,006
2026-10-20	16.250	16.400	16.200	16.400	16.400	23,505
2026-10-19	16.400	16.400	16.000	16.400	16.400	28,000
2026-10-16	16.450	16.850	16.400	16.500	16.500	43,002
2026-10-15	17.000	17.550	16.500	16.750	16.750	99,000
2026-10-14	17.600	17.650	16.900	16.900	16.900	50,001
2026-10-13	17.100	17.350	16.350	16.600	16.600	68,001
2026-10-12	16.850	17.250	16.650	16.800	16.800	48,000
2026-10-08	16.700	16.800	16.400	16.800	16.800	108,164
2026-10-07	16.650	17.000	16.600	17.000	17.000	169,000
2026-10-06	16.850	16.850	16.350	16.600	16.600	28,000
2026-10-05	17.000	17.050	16.600	16.900	16.900	66,000
2026-10-02	17.100	17.150	17.050	17.050	17.050	73,000
2026-10-01	17.500	17.650	16.900	17.600	17.600	91,000
2026-09-30	17.550	17.950	17.050	17.600	17.600	49,004
2026-09-29	17.200	17.550	17.000	17.550	17.550	40,000
2026-09-24	17.350	17.350	17.150	17.150	17.150	11,002
2026-09-23	17.400	17.450	17.200	17.450	17.450	16,000
2026-09-22	17.300	17.550	17.250	17.400	17.400	55,000
2026-09-21	17.050	17.400	16.800	17.300	17.300	91,001
2026-09-18	17.200	17.600	16.950	17.050	17.050	153,000
2026-09-17	17.550	17.650	17.400	17.400	17.400	35,100
2026-09-16	17.500	17.850	17.450	17.550	17.550	26,000
2026-09-15	17.150	17.550	17.050	17.300	17.300	8,000
2026-09-14	18.250	18.250	17.050	17.550	17.550	90,060
2026-09-11	18.250	18.250	18.250	18.250	18.250	5,001
2026-09-10	18.900	19.000	18.200	18.250	18.250	127,114
2026-09-09	19.250	19.500	19.000	19.200	19.200	35,001
2026-09-08	19.550	19.550	19.250	19.250	19.250	15,001
2026-09-07	20.100	20.100	19.400	19.550	19.550	29,001
2026-09-04	19.900	20.350	19.650	19.850	19.850	206,000
2026-09-03	19.300	20.000	19.250	19.800	19.800	84,001
2026-09-02	19.450	19.800	19.400	19.600	19.600	117,001
2026-09-01	19.900	19.900	19.600	19.600	19.600	45,000
2026-08-31	20.200	20.200	19.400	20.100	20.100	145,001
2026-08-28	19.700	20.400	19.650	19.650	19.650	90,000
2026-08-27	19.650	20.300	19.550	20.300	20.300	84,100
2026-08-26	19.050	20.300	19.000	20.300	20.300	190,050
2026-08-25	19.300	19.550	19.200	19.200	19.200	18,000
2026-08-24	20.250	20.250	19.600	19.700	19.700	21,000
2026-08-21	19.700	20.300	19.200	20.300	20.300	107,000
2026-08-20	19.800	20.000	19.100	20.000	20.000	97,100
2026-08-19	19.100	20.000	18.750	20.000	20.000	130,100
2026-08-18	19.300	20.000	18.500	19.900	19.900	83,050
2026-08-17	18.800	20.150	18.750	19.100	19.100	80,050
2026-08-14	18.750	20.300	18.650	18.950	18.950	235,001
2026-08-13	18.300	19.350	18.300	19.350	19.350	112,050
2026-08-12	18.350	18.950	18.000	18.800	18.800	80,000
2026-08-11	18.350	19.350	18.250	19.000	19.000	191,000
2026-08-10	20.450	20.450	18.150	19.600	19.600	97,100
2026-08-07	19.800	19.800	18.300	18.950	18.950	83,100
2026-08-06	17.700	18.800	17.550	18.800	18.800	70,000
2026-08-05	18.100	18.100	17.900	18.000	18.000	44,000
2026-08-04	19.800	19.800	17.200	18.550	18.550	163,000
2026-08-03	16.500	18.250	16.350	18.250	18.250	101,000
2026-07-31	16.300	16.700	16.250	16.600	16.600	35,000
2026-07-30	16.400	16.400	15.550	16.300	16.300	515,000
2026-07-29	16.750	16.900	16.150	16.400	16.400	289,000
2026-07-28	16.650	16.950	16.500	16.700	16.700	46,015
2026-07-27	16.650	17.000	16.650	17.000	17.000	51,000

Page 1 of 21 · 1,221 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.