Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	18.050	18.350	18.050	18.300	18.300	43,000
2025-05-06	18.750	18.750	18.100	18.250	18.250	25,001
2025-05-05	18.050	18.400	18.000	18.400	18.400	62,000
2025-05-02	17.850	18.400	17.800	18.400	18.400	52,000
2025-04-30	18.050	18.600	18.050	18.300	18.300	19,003
2025-04-29	18.200	18.400	18.000	18.400	18.400	47,000
2025-04-28	18.400	18.400	17.900	18.250	18.250	33,000
2025-04-25	18.550	18.600	18.000	18.000	18.000	34,001
2025-04-24	18.550	18.550	18.000	18.000	18.000	50,000
2025-04-23	18.250	18.450	18.100	18.400	18.400	48,000
2025-04-22	18.400	18.400	17.700	17.900	17.900	20,001
2025-04-21	18.600	18.600	18.000	18.050	18.050	50,001
2025-04-18	18.800	18.800	18.250	18.750	18.750	25,000
2025-04-17	18.300	18.850	18.250	18.750	18.750	47,015
2025-04-16	18.850	18.850	18.200	18.300	18.300	64,001
2025-04-15	19.000	19.000	18.400	18.800	18.800	351,074
2025-04-14	17.450	18.000	17.100	17.800	17.800	591,300
2025-04-11	15.650	16.900	15.650	16.550	16.550	150,238
2025-04-10	16.250	16.950	16.250	16.950	16.950	47,000
2025-04-09	14.800	16.450	14.800	15.450	15.450	343,000
2025-04-08	16.350	16.800	16.350	16.350	16.350	552,000
2025-04-07	18.150	18.150	18.150	18.150	18.150	288,000
2025-04-02	20.000	20.250	19.800	20.150	20.150	84,003
2025-04-01	18.150	20.400	18.150	20.000	20.000	184,000
2025-03-31	20.800	20.850	20.050	20.050	20.050	243,001
2025-03-28	20.400	20.750	20.100	20.750	20.750	665,234
2025-03-27	20.400	20.700	20.100	20.500	20.500	262,004
2025-03-26	20.000	20.400	19.700	20.400	20.400	319,010
2025-03-25	19.550	19.700	19.450	19.700	19.700	926,010
2025-03-24	19.150	19.500	19.150	19.500	19.500	194,014
2025-03-21	19.200	19.450	19.200	19.400	19.400	124,007
2025-03-20	19.400	19.400	18.950	19.200	19.200	160,007
2025-03-19	19.500	19.750	18.800	19.200	19.200	202,002
2025-03-18	19.850	20.500	19.400	19.400	19.400	313,003
2025-03-17	19.300	19.800	19.250	19.550	19.550	408,073
2025-03-14	19.350	19.350	19.100	19.250	19.250	131,006
2025-03-13	19.000	19.350	19.000	19.200	19.200	746,003
2025-03-12	19.300	19.350	18.950	19.350	19.350	187,001
2025-03-11	19.650	19.650	19.000	19.400	19.400	176,056
2025-03-10	19.300	19.400	19.000	19.250	19.250	120,002
2025-03-07	19.200	19.500	19.000	19.350	19.350	295,003
2025-03-06	19.100	19.500	19.050	19.350	19.350	226,001
2025-03-05	19.250	19.250	18.850	19.200	19.200	264,351
2025-03-04	17.850	19.200	17.800	19.000	19.000	295,003
2025-03-03	18.500	18.650	18.050	18.450	18.450	248,002
2025-02-27	19.400	19.450	18.350	19.000	19.000	577,001
2025-02-26	19.450	19.800	18.600	19.400	19.400	699,009
2025-02-25	18.800	19.750	18.650	19.250	19.250	1,115,689
2025-02-24	16.800	18.400	16.800	18.400	18.400	1,112,002
2025-02-21	16.250	17.200	16.250	16.750	16.750	223,217
2025-02-20	16.200	16.250	15.850	16.250	16.250	237,008
2025-02-19	15.650	15.850	15.600	15.850	15.850	109,004
2025-02-18	15.450	15.600	15.400	15.600	15.600	250,139
2025-02-17	15.900	15.900	15.400	15.500	15.500	154,007
2025-02-14	15.300	16.600	15.150	15.800	15.800	355,000
2025-02-13	15.300	15.300	15.000	15.150	15.150	81,000
2025-02-12	15.100	15.100	14.900	15.050	15.050	319,000
2025-02-11	15.050	15.250	15.050	15.150	15.150	25,001
2025-02-10	14.900	15.050	14.850	15.050	15.050	26,002
2025-02-07	15.000	15.000	14.800	15.000	15.000	99,000

← NewerPage 7 of 21 · 1,217 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.