Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.28	50.47	49.18	49.60	49.60	-0.04%	25,155,180
Jan 20, 2026	52.18	52.50	49.23	49.62	49.62	-4.67%	53,823,590
Jan 19, 2026	51.66	52.87	51.18	52.05	52.05	0.13%	36,726,150
Jan 16, 2026	52.58	52.60	51.20	51.98	51.98	-0.17%	33,431,010
Jan 15, 2026	52.19	52.99	51.68	52.07	52.07	-0.93%	32,457,653
Jan 14, 2026	54.19	54.74	51.90	52.56	52.56	-3.03%	61,520,491
Jan 13, 2026	57.56	57.57	53.92	54.20	54.20	-5.85%	73,810,770
Jan 12, 2026	57.98	57.98	56.00	57.57	57.57	3.90%	91,657,780
Jan 9, 2026	50.38	55.41	50.28	55.41	55.41	10.01%	75,734,300
Jan 8, 2026	50.16	50.81	49.80	50.37	50.37	1.51%	36,442,540
Jan 7, 2026	50.08	50.39	49.21	49.62	49.62	0.16%	31,261,380
Jan 6, 2026	49.03	49.69	48.83	49.54	49.54	0.59%	29,731,150
Jan 5, 2026	49.28	50.36	49.18	49.25	49.25	1.00%	29,893,520
Dec 31, 2025	49.71	50.01	48.67	48.76	48.76	-1.44%	24,164,560
Dec 30, 2025	50.10	50.53	49.40	49.47	49.47	-1.30%	25,144,740
Dec 29, 2025	51.36	51.46	49.98	50.12	50.12	-2.40%	28,375,060
Dec 26, 2025	51.71	52.32	51.20	51.35	51.35	-0.70%	21,523,760
Dec 25, 2025	51.15	52.00	50.68	51.71	51.71	1.91%	27,395,170
Dec 24, 2025	50.80	51.05	50.30	50.74	50.74	-0.63%	23,709,347
Dec 23, 2025	51.70	52.09	50.89	51.06	51.06	-1.18%	26,455,150
Dec 22, 2025	52.03	52.24	51.42	51.67	51.67	-0.73%	25,120,096
Dec 19, 2025	51.89	52.56	51.65	52.05	52.05	0.33%	21,599,920
Dec 18, 2025	52.19	53.10	51.88	51.88	51.88	-1.31%	27,697,810
Dec 17, 2025	51.58	52.68	50.92	52.57	52.57	2.12%	31,067,220
Dec 16, 2025	52.79	52.79	50.89	51.48	51.48	-2.76%	43,382,110
Dec 15, 2025	51.79	54.00	51.50	52.94	52.94	1.42%	48,737,050
Dec 12, 2025	52.56	53.05	52.13	52.20	52.20	-0.78%	94,459,780
Dec 11, 2025	51.30	53.50	51.00	52.61	52.61	3.62%	59,406,460
Dec 10, 2025	49.32	51.28	49.10	50.77	50.77	2.36%	41,364,306
Dec 9, 2025	49.98	50.39	49.38	49.60	49.60	-1.14%	26,900,770
Dec 8, 2025	50.80	51.15	49.50	50.17	50.17	3.02%	47,775,760
Dec 5, 2025	48.05	49.06	48.03	48.70	48.70	1.02%	24,807,120
Dec 4, 2025	49.18	49.38	48.12	48.21	48.21	-1.95%	31,629,240
Dec 3, 2025	49.75	50.37	49.11	49.17	49.17	-1.76%	40,802,090
Dec 2, 2025	50.97	51.48	49.09	50.05	50.05	0.74%	80,560,540
Dec 1, 2025	48.29	49.68	47.29	49.68	49.68	10.01%	80,689,770
Nov 28, 2025	44.89	45.34	44.53	45.16	45.16	0.49%	17,138,247
Nov 27, 2025	45.58	46.00	44.92	44.94	44.94	0.74%	27,425,050
Nov 26, 2025	43.98	45.19	43.86	44.61	44.61	1.36%	29,148,170
Nov 25, 2025	43.85	44.44	43.49	44.01	44.01	0.36%	24,086,393
Nov 24, 2025	41.89	44.08	41.89	43.85	43.85	4.70%	41,497,812
Nov 21, 2025	41.50	42.42	41.20	41.88	41.88	-0.29%	21,778,882
Nov 20, 2025	42.50	42.70	41.98	42.00	42.00	-1.25%	13,967,200
Nov 19, 2025	42.68	42.80	41.91	42.53	42.53	-0.35%	17,397,920
Nov 18, 2025	41.80	43.00	41.50	42.68	42.68	1.98%	25,293,620
Nov 17, 2025	42.26	42.70	41.70	41.85	41.85	-0.05%	19,757,330
Nov 14, 2025	41.36	42.50	41.30	41.87	41.87	0.65%	24,808,470
Nov 13, 2025	41.47	42.10	41.34	41.60	41.60	0.34%	20,912,460
Nov 12, 2025	40.81	41.75	40.36	41.46	41.46	1.12%	28,290,850
Nov 11, 2025	43.33	43.39	40.80	41.00	41.00	-4.45%	47,304,970