Kuangli Photoelectric Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 15.450 | 15.450 | 15.200 | 15.250 | 15.250 | 32,000 |
| 2025-02-05 | 15.400 | 15.400 | 15.250 | 15.350 | 15.350 | 21,001 |
| 2025-02-04 | 15.250 | 15.400 | 15.000 | 15.200 | 15.200 | 55,001 |
| 2025-02-03 | 15.100 | 15.300 | 15.000 | 15.000 | 15.000 | 53,011 |
| 2025-01-22 | 14.950 | 15.350 | 14.950 | 15.100 | 15.100 | 78,002 |
| 2025-01-21 | 15.000 | 15.050 | 14.800 | 15.050 | 15.050 | 34,000 |
| 2025-01-20 | 15.200 | 15.200 | 14.750 | 14.800 | 14.800 | 56,000 |
| 2025-01-17 | 14.750 | 15.150 | 14.650 | 14.850 | 14.850 | 86,000 |
| 2025-01-16 | 14.700 | 14.850 | 14.600 | 14.850 | 14.850 | 46,000 |
| 2025-01-15 | 14.600 | 14.750 | 14.450 | 14.750 | 14.750 | 44,000 |
| 2025-01-14 | 14.900 | 14.900 | 14.500 | 14.500 | 14.500 | 71,000 |
| 2025-01-13 | 14.750 | 14.900 | 14.450 | 14.450 | 14.450 | 98,013 |
| 2025-01-10 | 15.100 | 15.100 | 14.750 | 14.750 | 14.750 | 105,001 |
| 2025-01-09 | 14.550 | 15.200 | 14.550 | 14.700 | 14.700 | 107,001 |
| 2025-01-08 | 14.650 | 14.750 | 14.600 | 14.750 | 14.750 | 56,000 |
| 2025-01-07 | 14.950 | 14.950 | 14.600 | 14.600 | 14.600 | 53,001 |
| 2025-01-06 | 14.850 | 14.850 | 14.650 | 14.700 | 14.700 | 51,001 |
| 2025-01-03 | 14.800 | 14.900 | 14.750 | 14.750 | 14.750 | 63,000 |
| 2025-01-02 | 14.400 | 14.950 | 14.400 | 14.800 | 14.800 | 113,078 |
| 2024-12-31 | 14.200 | 14.550 | 14.200 | 14.500 | 14.500 | 34,000 |
| 2024-12-30 | 14.500 | 14.700 | 14.300 | 14.450 | 14.450 | 103,155 |
| 2024-12-27 | 14.450 | 15.200 | 14.400 | 14.900 | 14.900 | 166,002 |
| 2024-12-26 | 14.600 | 14.650 | 14.200 | 14.300 | 14.300 | 95,000 |
| 2024-12-25 | 14.300 | 14.450 | 14.050 | 14.050 | 14.050 | 69,000 |
| 2024-12-24 | 14.500 | 14.750 | 14.500 | 14.550 | 14.550 | 55,000 |
| 2024-12-23 | 14.450 | 14.450 | 14.250 | 14.450 | 14.450 | 53,017 |
| 2024-12-20 | 14.150 | 14.450 | 14.100 | 14.150 | 14.150 | 47,000 |
| 2024-12-19 | 14.050 | 14.050 | 13.550 | 14.050 | 14.050 | 123,001 |
| 2024-12-18 | 14.350 | 14.350 | 13.950 | 14.050 | 14.050 | 101,000 |
| 2024-12-17 | 14.500 | 14.650 | 14.200 | 14.350 | 14.350 | 93,000 |
| 2024-12-16 | 14.650 | 14.650 | 14.200 | 14.300 | 14.300 | 139,100 |
| 2024-12-13 | 15.150 | 15.200 | 14.150 | 14.750 | 14.750 | 107,000 |
| 2024-12-12 | 15.550 | 15.550 | 15.000 | 15.150 | 15.150 | 158,038 |
| 2024-12-11 | 15.300 | 15.500 | 15.100 | 15.350 | 15.350 | 80,000 |
| 2024-12-10 | 15.750 | 15.750 | 15.200 | 15.550 | 15.550 | 121,000 |
| 2024-12-09 | 15.650 | 15.950 | 15.050 | 15.400 | 15.400 | 170,000 |
| 2024-12-06 | 15.600 | 15.600 | 15.100 | 15.250 | 15.250 | 178,000 |
| 2024-12-05 | 15.950 | 16.100 | 15.350 | 15.350 | 15.350 | 404,000 |
| 2024-12-04 | 15.750 | 17.100 | 15.600 | 16.650 | 16.650 | 488,000 |
| 2024-12-03 | 15.250 | 15.600 | 15.050 | 15.550 | 15.550 | 85,022 |
| 2024-12-02 | 15.150 | 15.600 | 15.050 | 15.550 | 15.550 | 84,000 |
| 2024-11-29 | 15.500 | 15.900 | 15.200 | 15.600 | 15.600 | 88,000 |
| 2024-11-28 | 16.200 | 16.500 | 15.500 | 15.750 | 15.750 | 100,001 |
| 2024-11-27 | 16.450 | 16.450 | 15.800 | 16.300 | 16.300 | 154,002 |
| 2024-11-26 | 16.550 | 16.550 | 16.250 | 16.450 | 16.450 | 65,001 |
| 2024-11-25 | 16.650 | 16.650 | 16.250 | 16.250 | 16.250 | 80,050 |
| 2024-11-22 | 16.650 | 16.700 | 16.300 | 16.500 | 16.500 | 63,000 |
| 2024-11-21 | 16.750 | 16.750 | 16.400 | 16.600 | 16.600 | 36,000 |
| 2024-11-20 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 74,207 |
| 2024-11-19 | 16.900 | 17.250 | 16.600 | 16.850 | 16.850 | 111,098 |
| 2024-11-18 | 16.800 | 17.250 | 16.600 | 17.000 | 17.000 | 169,000 |
| 2024-11-15 | 17.000 | 17.450 | 16.850 | 16.950 | 16.950 | 108,000 |
| 2024-11-14 | 17.000 | 17.050 | 16.600 | 16.600 | 16.600 | 103,006 |
| 2024-11-13 | 18.200 | 18.200 | 17.050 | 17.050 | 17.050 | 219,000 |
| 2024-11-12 | 16.000 | 17.600 | 16.000 | 17.600 | 17.600 | 344,000 |
| 2024-11-11 | 16.850 | 17.150 | 16.000 | 16.000 | 16.000 | 396,007 |
| 2024-11-08 | 17.900 | 17.900 | 17.000 | 17.200 | 17.200 | 71,047 |
| 2024-11-07 | 17.550 | 18.200 | 17.300 | 17.400 | 17.400 | 58,046 |
| 2024-11-06 | 17.600 | 17.750 | 17.500 | 17.550 | 17.550 | 80,046 |
| 2024-11-05 | 17.050 | 17.500 | 17.000 | 17.500 | 17.500 | 135,000 |
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.