Kuangli Photoelectric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16.000 | 16.300 | 15.900 | 16.000 | 16.000 | 75,000 |
| 2025-10-23 | 15.900 | 15.950 | 15.750 | 15.950 | 15.950 | 33,000 |
| 2025-10-22 | 15.600 | 15.950 | 15.600 | 15.950 | 15.950 | 33,000 |
| 2025-10-21 | 16.650 | 16.650 | 15.750 | 15.950 | 15.950 | 44,001 |
| 2025-10-20 | 16.000 | 16.050 | 15.700 | 15.950 | 15.950 | 104,000 |
| 2025-10-17 | 16.000 | 16.100 | 15.800 | 16.000 | 16.000 | 56,001 |
| 2025-10-16 | 16.000 | 16.050 | 15.700 | 16.050 | 16.050 | 81,000 |
| 2025-10-15 | 16.000 | 16.200 | 15.700 | 16.050 | 16.050 | 72,003 |
| 2025-10-14 | 16.000 | 16.000 | 15.550 | 15.800 | 15.800 | 19,000 |
| 2025-10-13 | 15.500 | 15.950 | 15.500 | 15.800 | 15.800 | 89,000 |
| 2025-10-09 | 16.200 | 16.200 | 15.550 | 16.000 | 16.000 | 66,000 |
| 2025-10-08 | 15.900 | 16.050 | 15.800 | 16.000 | 16.000 | 50,001 |
| 2025-10-07 | 16.000 | 16.250 | 15.900 | 15.900 | 15.900 | 78,001 |
| 2025-10-03 | 16.400 | 16.400 | 16.000 | 16.300 | 16.300 | 57,000 |
| 2025-10-02 | 16.000 | 16.200 | 16.000 | 16.050 | 16.050 | 31,000 |
| 2025-10-01 | 16.000 | 16.200 | 16.000 | 16.100 | 16.100 | 29,013 |
| 2025-09-30 | 16.150 | 16.300 | 16.000 | 16.100 | 16.100 | 23,000 |
| 2025-09-29 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2025-09-26 | 16.200 | 16.500 | 16.150 | 16.200 | 16.200 | 35,158 |
| 2025-09-25 | 16.500 | 16.600 | 16.200 | 16.200 | 16.200 | 15,000 |
| 2025-09-24 | 16.100 | 16.450 | 16.100 | 16.400 | 16.400 | 10,000 |
| 2025-09-23 | 16.150 | 16.600 | 16.100 | 16.450 | 16.450 | 57,018 |
| 2025-09-22 | 16.900 | 16.950 | 16.400 | 16.400 | 16.400 | 64,216 |
| 2025-09-19 | 15.900 | 16.850 | 15.850 | 16.500 | 16.500 | 48,025 |
| 2025-09-18 | 16.100 | 16.350 | 16.100 | 16.100 | 16.100 | 36,001 |
| 2025-09-17 | 16.400 | 16.500 | 16.200 | 16.200 | 16.200 | 36,000 |
| 2025-09-16 | 16.650 | 16.700 | 16.450 | 16.450 | 16.450 | 32,116 |
| 2025-09-15 | 16.500 | 16.650 | 16.450 | 16.650 | 16.650 | 29,000 |
| 2025-09-12 | 16.800 | 16.950 | 16.750 | 16.800 | 16.800 | 47,000 |
| 2025-09-11 | 16.600 | 17.300 | 16.500 | 16.600 | 16.600 | 72,000 |
| 2025-09-10 | 16.500 | 16.850 | 16.500 | 16.600 | 16.600 | 61,006 |
| 2025-09-09 | 16.450 | 16.600 | 16.400 | 16.450 | 16.450 | 44,000 |
| 2025-09-08 | 16.550 | 16.600 | 16.450 | 16.500 | 16.500 | 77,000 |
| 2025-09-05 | 16.550 | 16.700 | 16.500 | 16.550 | 16.550 | 28,000 |
| 2025-09-04 | 16.450 | 16.700 | 16.450 | 16.550 | 16.550 | 31,000 |
| 2025-09-03 | 16.700 | 16.750 | 16.500 | 16.550 | 16.550 | 57,000 |
| 2025-09-02 | 16.750 | 17.000 | 16.400 | 16.700 | 16.700 | 93,000 |
| 2025-09-01 | 16.600 | 17.050 | 16.600 | 16.650 | 16.650 | 64,000 |
| 2025-08-29 | 17.200 | 17.200 | 16.900 | 17.000 | 17.000 | 162,000 |
| 2025-08-28 | 17.600 | 17.650 | 16.700 | 17.300 | 17.300 | 133,002 |
| 2025-08-27 | 17.700 | 18.000 | 17.500 | 17.600 | 17.600 | 198,000 |
| 2025-08-26 | 17.900 | 18.500 | 17.500 | 17.950 | 17.950 | 282,000 |
| 2025-08-25 | 18.950 | 18.950 | 18.000 | 18.850 | 18.850 | 759,001 |
| 2025-08-22 | 15.900 | 17.250 | 15.900 | 17.250 | 17.250 | 340,131 |
| 2025-08-21 | 16.000 | 16.000 | 15.700 | 15.700 | 15.700 | 60,001 |
| 2025-08-20 | 15.950 | 15.950 | 15.700 | 15.700 | 15.700 | 24,000 |
| 2025-08-19 | 15.800 | 15.900 | 15.700 | 15.800 | 15.800 | 49,000 |
| 2025-08-18 | 15.900 | 15.950 | 15.800 | 15.800 | 15.800 | 37,000 |
| 2025-08-15 | 16.000 | 16.300 | 15.900 | 16.050 | 16.050 | 49,030 |
| 2025-08-14 | 15.600 | 16.450 | 15.600 | 16.000 | 16.000 | 74,060 |
| 2025-08-13 | 15.500 | 15.700 | 15.400 | 15.700 | 15.700 | 32,000 |
| 2025-08-12 | 15.500 | 16.000 | 15.500 | 15.950 | 15.950 | 37,001 |
| 2025-08-11 | 15.650 | 15.800 | 15.650 | 15.750 | 15.750 | 47,000 |
| 2025-08-08 | 15.400 | 15.750 | 15.300 | 15.650 | 15.650 | 53,026 |
| 2025-08-07 | 15.850 | 16.250 | 14.850 | 15.950 | 15.950 | 245,010 |
| 2025-08-06 | 16.700 | 17.000 | 15.050 | 16.450 | 16.450 | 173,000 |
| 2025-08-05 | 16.300 | 16.600 | 16.200 | 16.600 | 16.600 | 60,000 |
| 2025-08-04 | 15.800 | 16.700 | 15.800 | 16.100 | 16.100 | 403,000 |
| 2025-08-01 | 15.800 | 15.800 | 15.650 | 15.800 | 15.800 | 9,064 |
| 2025-07-31 | 15.600 | 16.000 | 15.600 | 15.850 | 15.850 | 11,000 |
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.