Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.800	17.200	16.800	17.200	17.200	58,000
2026-07-23	16.900	17.350	16.800	17.350	17.350	39,000
2026-07-22	17.350	17.400	16.800	17.400	17.400	43,001
2026-07-21	17.200	17.200	16.750	17.200	17.200	54,001
2026-07-20	17.750	17.750	16.500	17.450	17.450	131,000
2026-07-17	17.500	18.100	16.500	17.500	17.500	244,000
2026-07-16	18.800	18.800	17.700	18.000	18.000	81,000
2026-07-15	18.200	18.400	17.850	18.400	18.400	31,000
2026-07-14	18.300	18.400	17.500	18.350	18.350	55,000
2026-07-13	18.750	18.900	18.300	18.300	18.300	16,001
2026-07-10	18.250	18.250	18.250	18.250	18.250	0
2026-07-09	18.200	18.600	18.000	18.250	18.250	49,000
2026-07-08	19.050	19.050	18.150	18.200	18.200	79,000
2026-07-07	19.300	19.300	18.500	18.500	18.500	90,000
2026-07-06	17.850	19.600	17.850	19.600	19.600	299,000
2026-07-03	17.950	18.100	17.750	17.850	17.850	34,000
2026-07-02	18.000	18.200	17.750	18.200	18.200	46,000
2026-07-01	18.200	18.200	17.650	18.200	18.200	71,000
2026-06-30	17.950	18.200	17.900	18.050	18.050	23,000
2026-06-29	17.650	18.000	17.200	17.950	17.950	145,000
2026-06-26	18.500	18.500	17.600	18.200	18.200	80,000
2026-06-25	18.250	18.250	18.100	18.250	18.250	32,000
2026-06-24	18.350	18.900	18.250	18.250	18.250	72,001
2026-06-23	18.900	18.950	18.200	18.950	18.950	79,001
2026-06-22	19.000	19.000	18.150	19.000	19.000	176,000
2026-06-18	19.000	19.350	18.150	19.350	19.350	146,000
2026-06-17	19.500	19.500	18.800	19.350	19.350	69,015
2026-06-16	19.400	19.450	18.850	19.450	19.450	114,001
2026-06-15	18.700	19.500	17.900	19.500	19.500	70,001
2026-06-12	18.450	18.750	17.600	18.700	18.700	158,005
2026-06-11	16.500	18.650	16.350	18.650	18.650	278,005
2026-06-10	17.500	17.500	17.050	17.400	17.400	166,001
2026-06-09	17.900	17.900	16.900	17.600	17.600	250,000
2026-06-08	17.900	18.200	17.500	18.050	18.050	70,001
2026-06-05	18.350	18.600	18.000	18.500	18.500	118,000
2026-06-04	18.500	18.500	18.150	18.350	18.350	70,000
2026-06-03	18.650	18.700	17.900	18.700	18.700	202,000
2026-06-02	19.250	19.250	18.150	18.650	18.650	90,000
2026-06-01	18.650	19.550	18.550	18.850	18.850	220,000
2026-05-29	19.550	19.550	18.250	18.650	18.650	164,000
2026-05-28	19.350	19.850	19.050	19.050	19.050	125,000
2026-05-27	19.500	20.100	19.300	19.350	19.350	110,001
2026-05-26	20.700	20.750	19.400	20.500	20.500	165,000
2026-05-25	20.800	20.800	19.600	20.700	20.700	154,000
2026-05-22	21.200	21.700	20.800	20.800	20.800	69,001
2026-05-21	22.000	22.000	21.250	21.900	21.900	76,001
2026-05-20	20.500	22.000	20.100	22.000	22.000	63,100
2026-05-19	20.100	21.000	19.600	21.000	21.000	104,005
2026-05-18	21.000	21.000	20.000	20.850	20.850	108,001
2026-05-15	21.000	22.250	20.100	20.800	20.800	79,005
2026-05-14	21.000	21.000	20.000	21.000	21.000	117,005
2026-05-13	21.300	21.850	20.000	21.000	21.000	133,000
2026-05-12	19.900	22.000	19.900	21.300	21.300	227,000
2026-05-11	18.900	21.000	18.900	20.150	20.150	268,004
2026-05-08	19.800	21.300	19.800	21.000	21.000	659,002
2026-05-07	18.800	19.600	18.750	19.400	19.400	228,079
2026-05-06	19.050	19.500	18.500	19.350	19.350	230,000
2026-05-05	19.500	19.500	19.100	19.400	19.400	43,000
2026-05-04	19.750	20.200	19.450	19.500	19.500	123,000
2026-04-30	19.500	19.950	19.050	19.500	19.500	74,001

← NewerPage 2 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.