Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	18.000	18.000	16.000	17.100	17.100	663,000
2024-08-02	16.550	17.500	16.400	17.250	17.250	322,100
2024-08-01	17.500	17.500	16.650	16.750	16.750	107,001
2024-07-31	17.200	17.200	16.550	16.700	16.700	166,000
2024-07-30	16.650	17.000	16.500	17.000	17.000	183,000
2024-07-29	17.500	17.600	16.400	16.650	16.650	550,000
2024-07-26	17.500	17.900	16.600	17.800	17.800	892,000
2024-07-23	16.900	18.400	16.800	18.400	18.400	2,051,018
2024-07-22	16.500	16.750	16.500	16.750	16.750	523,000
2024-07-19	15.300	15.650	15.150	15.250	15.250	114,001
2024-07-18	15.350	15.450	15.100	15.250	15.250	123,000
2024-07-17	15.800	15.800	15.350	15.350	15.350	146,500
2024-07-16	16.300	16.300	15.450	15.450	15.450	314,002
2024-07-15	15.900	16.300	15.650	15.700	15.700	134,000
2024-07-12	15.750	16.000	15.400	15.900	15.900	363,000
2024-07-11	16.000	16.350	15.800	15.800	15.800	322,000
2024-07-10	15.250	16.500	15.250	16.150	16.150	202,000
2024-07-09	16.500	16.550	16.000	16.100	16.100	151,000
2024-07-08	16.850	16.850	16.500	16.500	16.500	179,000
2024-07-05	17.300	17.300	16.800	16.850	16.850	149,000
2024-07-04	17.500	17.500	17.000	17.200	17.200	269,202
2024-07-03	16.000	16.100	15.800	15.950	15.950	118,000
2024-07-02	16.650	16.650	15.150	16.100	16.100	263,000
2024-07-01	17.000	17.000	16.500	16.650	16.650	286,202
2024-06-28	16.850	17.100	16.800	16.850	16.850	277,001
2024-06-27	16.600	17.750	16.600	17.150	17.150	521,001
2024-06-26	17.700	17.700	16.600	16.850	16.850	698,001
2024-06-25	17.400	17.550	16.500	16.800	16.800	1,108,732
2024-06-24	17.600	17.700	16.500	17.700	17.700	2,207,018
2024-06-21	15.800	16.100	15.500	16.100	16.100	901,003
2024-06-20	14.000	14.650	13.850	14.650	14.650	684,031
2024-06-19	12.250	13.350	12.250	13.350	13.350	270,002
2024-06-18	12.000	12.250	11.950	12.150	12.150	83,023
2024-06-17	12.050	12.200	11.950	11.950	11.950	128,071
2024-06-14	12.300	12.300	12.050	12.050	12.050	47,240
2024-06-13	12.250	12.250	11.750	12.000	12.000	102,893
2024-06-12	12.300	12.300	12.050	12.050	12.050	68,000
2024-06-11	12.400	12.400	12.050	12.100	12.100	113,060
2024-06-07	12.600	12.600	12.400	12.500	12.500	23,000
2024-06-06	12.550	12.650	12.400	12.500	12.500	61,000
2024-06-05	12.650	12.700	12.450	12.550	12.550	38,000
2024-06-04	12.450	12.700	12.400	12.500	12.500	32,310
2024-06-03	12.600	12.850	12.500	12.500	12.500	80,078
2024-05-31	12.600	12.700	12.500	12.700	12.700	54,001
2024-05-30	12.900	12.900	12.600	12.600	12.600	35,000
2024-05-29	12.600	12.800	12.600	12.800	12.800	37,000
2024-05-28	12.700	12.800	12.650	12.800	12.800	37,002
2024-05-27	12.900	12.900	12.700	12.800	12.800	61,001
2024-05-24	12.900	12.950	12.750	12.900	12.900	45,000
2024-05-23	12.950	12.950	12.750	12.900	12.900	94,000
2024-05-22	12.950	12.950	12.750	12.950	12.950	75,000
2024-05-21	12.950	12.950	12.800	12.850	12.850	39,002
2024-05-20	12.950	12.950	12.700	12.800	12.800	33,000
2024-05-17	13.050	13.050	12.750	12.850	12.850	55,000
2024-05-16	13.100	13.100	12.850	12.900	12.900	65,000
2024-05-15	12.600	12.850	12.600	12.850	12.850	40,000
2024-05-14	12.700	12.850	12.550	12.700	12.700	131,000
2024-05-13	12.600	13.150	12.350	12.700	12.700	157,000
2024-05-10	12.600	12.750	12.300	12.600	12.600	70,005
2024-05-09	12.900	12.900	12.300	12.350	12.350	41,073

← NewerPage 10 of 21 · 1,216 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.