Kuangli Photoelectric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 15.200 | 15.600 | 15.200 | 15.600 | 15.600 | 19,000 |
| 2025-07-29 | 15.500 | 15.500 | 15.300 | 15.400 | 15.400 | 34,000 |
| 2025-07-28 | 16.000 | 16.000 | 15.500 | 15.500 | 15.500 | 64,001 |
| 2025-07-25 | 15.600 | 15.700 | 15.350 | 15.600 | 15.600 | 18,002 |
| 2025-07-24 | 15.500 | 15.550 | 15.400 | 15.450 | 15.450 | 29,001 |
| 2025-07-23 | 15.250 | 15.450 | 15.250 | 15.450 | 15.450 | 12,003 |
| 2025-07-22 | 15.150 | 15.200 | 15.100 | 15.200 | 15.200 | 10,001 |
| 2025-07-21 | 15.300 | 15.500 | 15.100 | 15.350 | 15.350 | 35,000 |
| 2025-07-18 | 15.400 | 15.500 | 15.300 | 15.300 | 15.300 | 48,001 |
| 2025-07-17 | 15.200 | 15.450 | 15.200 | 15.400 | 15.400 | 106,002 |
| 2025-07-16 | 15.200 | 15.450 | 14.950 | 15.450 | 15.450 | 212,001 |
| 2025-07-15 | 15.500 | 15.550 | 15.200 | 15.200 | 15.200 | 63,000 |
| 2025-07-14 | 16.450 | 16.450 | 15.500 | 15.500 | 15.500 | 123,001 |
| 2025-07-11 | 16.000 | 16.000 | 15.900 | 16.000 | 16.000 | 19,000 |
| 2025-07-10 | 16.050 | 16.100 | 15.900 | 15.900 | 15.900 | 31,000 |
| 2025-07-09 | 15.900 | 16.100 | 15.800 | 16.100 | 16.100 | 49,000 |
| 2025-07-08 | 15.600 | 15.850 | 15.500 | 15.850 | 15.850 | 46,000 |
| 2025-07-07 | 16.200 | 16.200 | 15.900 | 16.000 | 16.000 | 24,003 |
| 2025-07-04 | 16.200 | 16.350 | 16.000 | 16.100 | 16.100 | 86,001 |
| 2025-07-03 | 16.200 | 16.700 | 16.150 | 16.550 | 16.550 | 64,000 |
| 2025-07-02 | 16.500 | 16.750 | 16.500 | 16.750 | 16.750 | 5,000 |
| 2025-07-01 | 16.800 | 16.850 | 16.450 | 16.450 | 16.450 | 28,000 |
| 2025-06-30 | 16.800 | 16.900 | 16.000 | 16.800 | 16.800 | 126,000 |
| 2025-06-27 | 16.750 | 17.350 | 16.600 | 17.000 | 17.000 | 94,001 |
| 2025-06-26 | 16.900 | 17.100 | 16.650 | 16.650 | 16.650 | 29,001 |
| 2025-06-25 | 16.900 | 17.000 | 16.900 | 16.900 | 16.900 | 66,000 |
| 2025-06-24 | 17.150 | 17.500 | 16.900 | 16.900 | 16.900 | 75,000 |
| 2025-06-23 | 17.200 | 17.250 | 16.800 | 17.100 | 17.100 | 54,000 |
| 2025-06-20 | 16.900 | 17.350 | 16.650 | 17.150 | 17.150 | 45,001 |
| 2025-06-19 | 16.850 | 17.200 | 16.850 | 16.900 | 16.900 | 22,001 |
| 2025-06-18 | 17.050 | 17.600 | 17.000 | 17.000 | 17.000 | 83,000 |
| 2025-06-17 | 17.800 | 17.800 | 17.500 | 17.550 | 17.550 | 25,010 |
| 2025-06-16 | 16.900 | 17.500 | 16.900 | 17.500 | 17.500 | 77,006 |
| 2025-06-13 | 17.300 | 17.350 | 17.050 | 17.100 | 17.100 | 69,000 |
| 2025-06-12 | 17.450 | 17.450 | 16.250 | 17.350 | 17.350 | 58,001 |
| 2025-06-11 | 17.950 | 17.950 | 17.600 | 17.600 | 17.600 | 30,000 |
| 2025-06-10 | 18.200 | 18.200 | 17.550 | 17.550 | 17.550 | 28,111 |
| 2025-06-09 | 18.150 | 18.150 | 17.400 | 17.500 | 17.500 | 52,000 |
| 2025-06-06 | 18.500 | 18.500 | 17.400 | 17.400 | 17.400 | 35,006 |
| 2025-06-05 | 18.000 | 18.150 | 17.500 | 17.700 | 17.700 | 18,002 |
| 2025-06-04 | 17.350 | 18.300 | 17.300 | 18.000 | 18.000 | 68,110 |
| 2025-06-03 | 17.550 | 17.550 | 16.900 | 17.050 | 17.050 | 45,002 |
| 2025-06-02 | 18.000 | 18.000 | 17.400 | 17.400 | 17.400 | 62,002 |
| 2025-05-29 | 17.900 | 17.900 | 17.300 | 17.800 | 17.800 | 29,001 |
| 2025-05-28 | 17.900 | 17.900 | 17.650 | 17.650 | 17.650 | 7,000 |
| 2025-05-27 | 18.000 | 18.000 | 17.850 | 17.900 | 17.900 | 9,000 |
| 2025-05-26 | 17.100 | 17.750 | 17.100 | 17.500 | 17.500 | 48,030 |
| 2025-05-23 | 17.800 | 17.800 | 17.350 | 17.450 | 17.450 | 61,146 |
| 2025-05-22 | 17.800 | 18.000 | 17.550 | 17.750 | 17.750 | 40,000 |
| 2025-05-21 | 18.200 | 18.200 | 17.800 | 18.000 | 18.000 | 126,000 |
| 2025-05-20 | 18.450 | 18.450 | 18.050 | 18.400 | 18.400 | 34,000 |
| 2025-05-19 | 18.800 | 18.950 | 18.100 | 18.450 | 18.450 | 66,000 |
| 2025-05-16 | 19.050 | 19.050 | 18.600 | 18.900 | 18.900 | 62,000 |
| 2025-05-15 | 18.900 | 19.000 | 18.550 | 19.000 | 19.000 | 47,002 |
| 2025-05-14 | 18.900 | 19.000 | 18.700 | 18.900 | 18.900 | 76,001 |
| 2025-05-13 | 19.450 | 19.500 | 18.750 | 19.200 | 19.200 | 113,001 |
| 2025-05-12 | 19.250 | 19.450 | 19.000 | 19.150 | 19.150 | 50,001 |
| 2025-05-09 | 18.400 | 19.200 | 18.350 | 19.200 | 19.200 | 122,020 |
| 2025-05-08 | 18.300 | 18.600 | 18.250 | 18.600 | 18.600 | 84,001 |
| 2025-05-07 | 18.050 | 18.350 | 18.050 | 18.300 | 18.300 | 43,000 |
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.