Kuang Hong Arts Management historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	45.050	45.100	45.050	45.100	44.702	2,110
2022-05-19	45.100	45.150	45.000	45.000	44.603	9,001
2022-05-18	45.000	45.100	44.950	45.000	44.603	11,021
2022-05-17	44.400	44.850	44.400	44.850	44.455	7,025
2022-05-16	44.850	45.200	44.600	44.600	44.207	5,001
2022-05-13	44.750	45.000	44.700	44.800	44.405	22,828
2022-05-12	45.300	45.300	44.600	44.800	44.405	19,721
2022-05-11	45.750	45.750	44.200	44.800	44.405	49,548
2022-05-10	46.750	46.750	45.000	45.750	45.347	88,190
2022-05-09	47.550	47.950	47.000	47.000	46.586	50,104
2022-05-06	48.600	48.600	48.000	48.050	47.626	18,146
2022-05-05	48.150	49.000	47.900	48.850	48.419	21,674
2022-05-04	48.100	48.250	47.800	48.100	47.676	8,146
2022-05-03	48.150	48.150	47.500	48.100	47.676	12,001
2022-04-29	48.100	48.450	47.900	48.150	47.725	11,081
2022-04-28	47.500	48.450	47.500	48.450	48.023	15,059
2022-04-27	47.650	48.750	47.400	48.000	47.577	27,830
2022-04-26	47.800	47.850	47.700	47.850	47.428	23,018
2022-04-25	47.900	47.900	47.750	47.850	47.428	26,553
2022-04-22	48.550	48.550	47.900	48.200	47.775	18,429
2022-04-21	49.100	49.100	48.000	48.600	48.171	28,860
2022-04-20	48.500	48.500	48.400	48.400	47.973	2,101
2022-04-19	48.500	49.050	48.250	49.000	48.568	10,082
2022-04-18	49.300	49.300	48.350	48.350	47.924	9,746
2022-04-15	49.300	49.300	49.000	49.300	48.865	11,051
2022-04-14	49.450	49.550	48.800	49.300	48.865	16,007
2022-04-13	48.150	49.450	48.150	49.450	49.014	31,117
2022-04-12	48.800	48.800	48.150	48.150	47.725	23,265
2022-04-11	48.900	49.700	48.900	49.000	48.568	15,242
2022-04-08	48.650	48.900	48.400	48.900	48.469	17,322
2022-04-07	48.750	48.750	48.650	48.650	48.221	14,404
2022-04-06	48.650	49.050	48.600	48.650	48.221	18,364
2022-04-01	48.700	49.650	48.650	48.650	48.221	10,035
2022-03-31	49.000	49.000	48.700	48.700	48.271	15,403
2022-03-30	49.950	49.950	48.800	48.800	48.370	16,563
2022-03-29	49.000	49.000	48.450	48.950	48.518	20,772
2022-03-28	48.950	49.050	48.900	49.000	48.568	21,419
2022-03-25	49.950	50.000	49.500	49.500	49.064	17,136
2022-03-24	49.750	50.000	49.750	49.950	49.510	11,395
2022-03-23	49.600	50.200	49.600	49.750	49.311	59,018
2022-03-22	49.200	49.500	49.200	49.500	49.064	10,023
2022-03-21	49.950	50.000	49.300	49.500	49.064	22,322
2022-03-18	49.500	49.700	49.200	49.200	48.766	38,721
2022-03-17	49.400	49.500	49.100	49.500	49.064	27,540
2022-03-16	50.000	50.200	48.000	48.800	48.370	37,830
2022-03-15	48.650	48.950	48.450	48.800	48.370	10,553
2022-03-14	49.000	49.000	48.800	49.000	48.568	11,304
2022-03-11	50.000	50.000	49.000	49.000	48.568	22,483
2022-03-10	48.950	50.700	48.950	50.000	49.559	51,468
2022-03-09	49.100	49.250	48.500	48.950	48.518	43,553
2022-03-08	48.500	48.850	47.950	47.950	47.527	45,233
2022-03-07	48.850	49.950	48.800	48.900	48.469	44,302
2022-03-04	50.900	50.900	49.900	50.100	49.658	19,269
2022-03-03	50.300	51.000	50.300	50.900	50.451	51,822
2022-03-02	49.600	50.700	49.000	50.300	49.856	41,200
2022-03-01	49.600	49.900	49.300	49.900	49.460	11,573
2022-02-25	49.300	50.300	49.000	49.000	48.568	36,009
2022-02-24	50.000	50.400	49.300	49.350	48.915	41,274
2022-02-23	50.100	50.500	50.000	50.300	49.856	30,713
2022-02-22	49.450	50.500	49.250	50.100	49.658	33,148

← NewerPage 19 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	18.7000 TWD
2025-04-01	7.0000 TWD
2024-03-28	5.2722 TWD
2023-07-10	0.4898 TWD
2021-06-16	4.4079 TWD
2020-06-12	4.3837 TWD
2019-06-21	1.9473 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.