Kuangli Photoelectric Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	17.450	17.750	16.850	17.050	17.050	697,002
2024-11-01	17.400	17.500	17.400	17.400	17.400	19,001
2024-10-30	17.850	18.150	17.400	17.400	17.400	30,006
2024-10-29	17.400	18.300	17.100	17.750	17.750	89,000
2024-10-28	18.150	18.150	17.350	17.400	17.400	100,001
2024-10-25	18.400	18.400	17.150	18.150	18.150	148,001
2024-10-24	18.450	18.700	18.300	18.300	18.300	94,045
2024-10-23	18.950	18.950	18.450	18.450	18.450	59,001
2024-10-22	17.950	18.800	17.950	18.600	18.600	73,384
2024-10-21	18.050	18.350	18.000	18.300	18.300	60,000
2024-10-18	18.200	18.300	17.900	18.200	18.200	153,000
2024-10-17	17.800	18.550	17.800	18.200	18.200	269,002
2024-10-16	18.600	18.600	17.800	18.150	18.150	524,000
2024-10-15	19.200	19.250	18.750	18.900	18.900	120,000
2024-10-14	19.050	19.050	18.700	18.950	18.950	80,000
2024-10-11	19.250	19.900	18.700	19.200	19.200	207,071
2024-10-09	20.400	20.400	19.100	19.250	19.250	174,000
2024-10-08	19.800	20.000	18.700	20.000	20.000	472,000
2024-10-07	20.300	20.300	19.400	19.400	19.400	496,090
2024-10-04	20.650	20.700	19.750	20.400	20.400	360,000
2024-10-01	21.300	21.350	20.800	21.000	21.000	192,000
2024-09-30	20.700	21.400	20.050	21.300	21.300	1,379,000
2024-09-27	20.600	20.900	20.550	20.650	20.650	179,173
2024-09-26	21.700	21.800	20.550	20.550	20.550	430,250
2024-09-25	21.050	21.900	21.050	21.700	21.700	407,019
2024-09-24	22.750	22.750	21.000	21.900	21.900	905,149
2024-09-23	24.400	24.600	22.050	23.000	23.000	1,211,001
2024-09-20	21.300	22.850	20.600	22.850	22.850	2,028,005
2024-09-19	20.000	21.000	19.900	20.800	20.800	967,103
2024-09-18	19.900	20.250	19.850	20.050	20.050	213,001
2024-09-16	20.400	21.000	20.000	20.000	20.000	235,001
2024-09-13	19.800	20.500	19.800	20.400	20.400	165,015
2024-09-12	21.000	21.200	20.200	20.250	20.250	328,000
2024-09-11	20.250	21.400	19.750	20.900	20.900	790,004
2024-09-10	19.800	20.250	19.450	20.000	20.000	269,000
2024-09-09	19.650	20.350	19.650	20.150	20.150	135,000
2024-09-06	20.300	20.500	19.550	20.300	20.300	443,001
2024-09-05	21.000	21.000	20.000	20.200	20.200	304,000
2024-09-04	18.700	20.500	18.650	20.400	20.400	472,146
2024-09-03	21.550	21.850	20.050	20.200	20.200	1,267,033
2024-09-02	20.800	22.000	20.800	21.900	21.900	1,537,200
2024-08-30	20.500	20.750	19.750	20.700	20.700	898,000
2024-08-29	19.600	20.250	18.550	20.200	20.200	1,291,001
2024-08-28	20.000	20.700	18.600	19.600	19.600	3,100,403
2024-08-27	19.400	19.650	17.950	19.650	19.650	1,533,000
2024-08-26	17.250	17.900	16.400	17.900	17.900	1,047,002
2024-08-23	16.250	16.300	16.000	16.300	16.300	89,036
2024-08-22	16.500	17.200	16.250	16.250	16.250	308,002
2024-08-21	15.750	17.200	15.650	16.750	16.750	365,000
2024-08-20	15.900	15.950	15.650	15.650	15.650	148,001
2024-08-19	16.100	16.200	15.750	15.850	15.850	140,316
2024-08-16	16.000	16.200	15.800	16.000	16.000	163,168
2024-08-15	16.100	16.200	15.750	15.800	15.800	197,050
2024-08-14	16.100	16.400	15.800	16.150	16.150	249,000
2024-08-13	16.050	16.300	15.800	16.100	16.100	96,000
2024-08-12	16.000	16.400	16.000	16.000	16.000	180,050
2024-08-09	16.100	16.350	16.000	16.000	16.000	201,001
2024-08-08	16.700	16.700	15.800	16.100	16.100	411,050
2024-08-07	16.500	17.100	16.500	16.700	16.700	305,000
2024-08-06	17.100	17.300	15.900	16.400	16.400	412,000

← NewerPage 9 of 21 · 1,222 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.