Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.800	19.900	19.500	19.800	19.800	92,000
2026-04-28	19.950	20.450	19.550	20.050	20.050	88,002
2026-04-27	19.650	19.650	19.050	19.300	19.300	202,005
2026-04-24	20.100	20.400	20.000	20.200	20.200	107,850
2026-04-23	20.700	20.700	20.050	20.650	20.650	164,000
2026-04-22	20.650	21.000	20.650	20.700	20.700	108,000
2026-04-21	21.300	21.300	20.750	20.850	20.850	112,010
2026-04-20	21.300	21.550	20.750	21.300	21.300	82,007
2026-04-17	20.950	21.350	20.650	21.300	21.300	119,005
2026-04-16	20.600	21.600	20.600	21.050	21.050	90,001
2026-04-15	21.950	21.950	21.000	21.300	21.300	149,007
2026-04-14	22.000	22.000	20.800	21.950	21.950	205,003
2026-04-13	22.000	22.800	21.950	22.000	22.000	146,051
2026-04-10	23.150	24.000	22.600	23.000	23.000	171,006
2026-04-09	22.600	22.800	21.600	22.550	22.550	111,026
2026-04-08	22.100	22.800	21.950	22.100	22.100	150,014
2026-04-07	22.600	23.400	21.950	22.100	22.100	101,013
2026-04-02	22.550	22.550	21.150	22.500	22.500	174,006
2026-04-01	22.500	23.950	22.500	22.950	22.950	259,010
2026-03-31	25.000	26.500	23.500	23.500	23.500	573,020
2026-03-30	22.750	25.000	21.950	25.000	25.000	354,001
2026-03-27	22.650	23.850	22.650	22.750	22.750	540,002
2026-03-26	20.800	22.650	20.700	22.650	22.650	409,001
2026-03-25	20.150	20.750	19.950	20.600	20.600	336,005
2026-03-24	21.100	21.700	20.550	20.550	20.550	110,001
2026-03-23	21.900	21.900	20.800	21.500	21.500	112,001
2026-03-20	21.700	22.600	21.500	21.900	21.900	192,006
2026-03-19	22.450	22.450	21.600	21.600	21.600	158,046
2026-03-18	22.500	22.600	21.400	22.450	22.450	276,000
2026-03-17	23.000	23.800	22.450	22.450	22.450	196,050
2026-03-16	23.550	23.900	23.000	23.000	23.000	184,002
2026-03-13	24.000	24.300	23.450	23.600	23.600	124,015
2026-03-12	23.350	24.500	23.100	24.450	24.450	167,436
2026-03-11	23.500	24.500	23.250	24.500	24.500	184,257
2026-03-10	23.650	24.800	23.650	24.450	24.450	113,214
2026-03-09	25.000	25.000	23.050	23.650	23.650	103,426
2026-03-06	24.350	25.000	24.250	25.000	25.000	144,003
2026-03-05	25.000	26.050	24.800	24.800	24.800	197,006
2026-03-04	24.550	24.750	23.500	24.750	24.750	299,000
2026-03-03	24.800	24.950	24.250	24.550	24.550	265,000
2026-03-02	25.300	25.350	24.750	24.950	24.950	217,000
2026-02-26	25.550	26.200	25.000	25.300	25.300	200,000
2026-02-25	27.300	27.300	24.900	25.550	25.550	544,032
2026-02-24	27.350	27.600	26.200	26.300	26.300	270,000
2026-02-23	26.600	28.000	26.150	27.200	27.200	494,001
2026-02-11	28.000	28.000	25.650	26.600	26.600	392,001
2026-02-10	25.800	26.400	25.550	26.100	26.100	188,000
2026-02-09	25.800	26.500	24.600	26.300	26.300	443,007
2026-02-06	27.000	27.100	26.400	26.400	26.400	364,002
2026-02-05	27.150	27.400	27.000	27.000	27.000	316,000
2026-02-04	28.250	28.900	27.000	27.450	27.450	428,000
2026-02-03	28.450	28.850	27.900	28.100	28.100	374,004
2026-02-02	27.600	29.600	27.600	28.250	28.250	1,515,100
2026-01-30	26.850	27.850	26.800	27.600	27.600	260,000
2026-01-29	27.250	27.250	25.850	27.200	27.200	283,001
2026-01-28	28.150	28.150	27.200	27.200	27.200	412,000
2026-01-27	28.200	28.500	27.650	28.150	28.150	275,561
2026-01-26	28.600	29.300	28.100	28.100	28.100	375,001
2026-01-23	28.100	29.300	28.100	28.500	28.500	453,000
2026-01-22	28.150	28.150	27.500	28.000	28.000	240,001

← NewerPage 3 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.