Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.500	28.500	27.900	28.000	28.000	342,001
2026-01-20	28.950	28.950	28.100	28.100	28.100	396,001
2026-01-19	29.100	29.800	28.900	28.950	28.950	533,501
2026-01-16	28.600	29.800	28.300	28.950	28.950	313,001
2026-01-15	29.300	29.300	27.950	28.800	28.800	427,009
2026-01-14	29.150	29.750	28.900	28.900	28.900	290,000
2026-01-13	29.000	29.950	28.550	29.300	29.300	633,000
2026-01-12	27.750	30.250	27.550	29.900	29.900	841,474
2026-01-09	27.300	27.800	26.500	27.500	27.500	370,041
2026-01-08	27.600	27.600	26.700	27.150	27.150	283,004
2026-01-07	27.700	27.700	26.600	27.050	27.050	342,001
2026-01-06	26.250	27.450	26.200	27.450	27.450	430,000
2026-01-05	26.900	26.950	26.200	26.200	26.200	489,001
2026-01-02	25.050	27.500	25.050	26.900	26.900	263,001
2025-12-31	27.100	27.500	26.800	26.900	26.900	308,001
2025-12-30	25.650	27.100	25.650	27.100	27.100	304,000
2025-12-29	27.100	27.550	26.500	27.100	27.100	766,001
2025-12-26	29.350	29.550	26.450	27.850	27.850	2,280,001
2025-12-24	30.250	30.450	29.000	29.350	29.350	435,971
2025-12-23	30.050	30.850	30.050	30.300	30.300	266,000
2025-12-22	30.000	31.400	30.000	30.700	30.700	365,004
2025-12-19	30.450	31.850	30.000	30.700	30.700	420,001
2025-12-18	28.750	30.450	28.150	30.450	30.450	594,004
2025-12-17	30.800	31.750	28.800	29.950	29.950	799,010
2025-12-16	30.500	32.000	30.500	30.800	30.800	671,001
2025-12-15	30.000	30.800	29.300	30.400	30.400	522,026
2025-12-12	31.500	31.500	30.000	30.500	30.500	915,050
2025-12-11	29.850	31.250	29.000	31.200	31.200	1,754,385
2025-12-10	28.450	28.700	27.800	28.450	28.450	556,000
2025-12-09	28.100	28.500	27.500	28.450	28.450	852,205
2025-12-08	26.400	27.700	26.400	27.400	27.400	593,010
2025-12-05	26.100	26.700	25.400	26.400	26.400	866,106
2025-12-04	27.200	28.950	26.000	26.700	26.700	1,576,300
2025-12-03	24.900	26.700	24.750	26.700	26.700	1,711,665
2025-12-02	22.600	24.300	22.600	24.300	24.300	1,241,010
2025-12-01	21.950	22.200	21.500	22.100	22.100	658,000
2025-11-28	21.500	22.100	21.500	21.800	21.800	512,001
2025-11-27	21.400	21.850	21.000	21.250	21.250	668,000
2025-11-26	21.350	21.600	20.600	21.300	21.300	1,446,000
2025-11-25	20.650	20.650	20.000	20.650	20.650	2,217,001
2025-11-24	18.400	18.800	18.200	18.800	18.800	937,001
2025-11-21	16.800	18.350	16.800	17.100	17.100	971,000
2025-11-20	16.450	16.850	16.450	16.800	16.800	57,000
2025-11-19	16.450	16.500	16.200	16.350	16.350	232,000
2025-11-18	16.400	17.750	16.300	16.500	16.500	147,050
2025-11-17	16.300	16.500	16.000	16.200	16.200	310,000
2025-11-14	16.300	16.350	16.200	16.250	16.250	363,001
2025-11-13	16.750	16.800	16.300	16.300	16.300	140,001
2025-11-12	16.250	16.400	16.250	16.300	16.300	74,000
2025-11-11	16.500	16.500	16.250	16.250	16.250	55,002
2025-11-10	16.400	16.400	16.250	16.350	16.350	41,001
2025-11-07	16.200	16.450	16.100	16.400	16.400	28,001
2025-11-06	16.400	16.400	16.250	16.350	16.350	29,001
2025-11-05	16.100	16.400	16.100	16.400	16.400	176,000
2025-11-04	16.150	16.150	16.050	16.150	16.150	64,000
2025-11-03	16.100	16.500	16.050	16.150	16.150	86,001
2025-10-31	16.150	16.300	16.100	16.150	16.150	29,000
2025-10-30	16.100	16.200	16.050	16.200	16.200	76,002
2025-10-29	16.200	16.200	16.050	16.100	16.100	32,000
2025-10-28	16.000	16.150	16.000	16.100	16.100	37,000

← NewerPage 4 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.