Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.83	40.90	39.90	40.30	40.30	-1.37%	21,180,043
Jul 31, 2025	41.01	41.85	40.72	40.86	40.86	-0.66%	22,145,915
Jul 30, 2025	41.47	41.83	40.58	41.13	41.13	-0.70%	27,300,547
Jul 29, 2025	41.43	42.19	41.25	41.42	41.42	-0.31%	28,051,592
Jul 28, 2025	40.00	41.99	39.91	41.55	41.55	4.42%	58,793,402
Jul 25, 2025	39.24	40.03	39.20	39.79	39.79	1.20%	24,617,374
Jul 24, 2025	38.77	39.60	38.64	39.32	39.32	1.13%	18,297,578
Jul 23, 2025	38.83	39.30	38.75	38.88	38.88	-0.13%	14,028,713
Jul 22, 2025	39.75	39.77	38.80	38.93	38.93	-1.96%	25,762,266
Jul 21, 2025	39.00	39.96	39.00	39.71	39.71	0.89%	19,019,968
Jul 18, 2025	39.73	39.96	39.04	39.36	39.36	-1.13%	19,996,212
Jul 17, 2025	39.54	39.85	39.21	39.81	39.81	0.71%	16,183,599
Jul 16, 2025	40.01	40.21	39.45	39.53	39.53	-1.62%	17,552,120
Jul 15, 2025	40.55	40.83	40.13	40.18	40.18	-1.13%	15,647,620
Jul 14, 2025	39.68	41.44	39.67	40.64	40.64	2.45%	30,763,434
Jul 11, 2025	39.49	40.13	39.40	39.67	39.67	0.79%	21,768,402
Jul 10, 2025	39.30	39.49	39.06	39.36	39.36	-0.25%	11,538,744
Jul 9, 2025	40.09	40.18	39.36	39.46	39.46	-1.35%	17,077,776
Jul 8, 2025	39.28	40.10	39.28	40.00	40.00	1.83%	25,657,373
Jul 7, 2025	39.10	39.85	38.72	39.28	39.28	0.05%	12,271,344
Jul 4, 2025	39.80	39.81	39.23	39.26	39.26	-1.78%	17,883,961
Jul 3, 2025	38.90	40.05	38.90	39.97	39.97	3.07%	26,962,188
Jul 2, 2025	39.42	39.42	38.66	38.78	38.78	-1.60%	17,239,385
Jul 1, 2025	40.00	40.07	39.24	39.41	39.41	-1.43%	20,179,163
Jun 30, 2025	38.46	40.13	38.46	39.98	39.98	3.98%	38,822,976
Jun 27, 2025	38.36	38.98	38.20	38.45	38.45	0.18%	18,712,572
Jun 26, 2025	38.79	39.09	38.35	38.38	38.38	-1.01%	20,787,373
Jun 25, 2025	38.68	38.96	38.35	38.77	38.77	0.18%	20,582,944
Jun 24, 2025	38.25	38.95	38.25	38.70	38.70	1.63%	20,868,465
Jun 23, 2025	37.29	38.10	37.21	38.08	38.08	1.33%	15,135,942
Jun 20, 2025	37.93	38.04	37.17	37.58	37.58	-0.92%	18,578,951
Jun 19, 2025	38.44	38.87	37.87	37.93	37.93	-1.22%	18,364,887
Jun 18, 2025	38.00	38.75	37.95	38.40	38.40	1.08%	19,689,482
Jun 17, 2025	38.03	38.46	37.88	37.99	37.99	-0.11%	16,070,142
Jun 16, 2025	39.05	39.36	37.84	38.03	38.03	-1.88%	29,026,667
Jun 13, 2025	38.52	39.15	38.20	38.76	38.76	0.39%	36,580,832
Jun 12, 2025	39.09	39.26	38.53	38.61	38.61	-1.96%	25,713,313
Jun 11, 2025	39.51	39.85	39.36	39.38	39.38	-0.51%	16,981,418
Jun 10, 2025	40.10	40.28	38.94	39.58	39.58	-1.22%	22,224,493
Jun 9, 2025	39.80	40.73	39.80	40.07	40.07	0.73%	22,250,543
Jun 6, 2025	39.78	40.16	39.70	39.78	39.78	0.10%	16,113,163
Jun 5, 2025	39.95	40.00	39.41	39.74	39.74	-0.63%	22,284,206
Jun 4, 2025	39.64	40.27	39.34	39.99	39.99	0.18%	35,259,089
Jun 3, 2025	41.80	41.99	39.92	39.92	39.92	-10.01%	85,262,816
May 30, 2025	44.85	45.07	43.23	44.36	44.36	-1.29%	38,451,646
May 29, 2025	41.94	45.66	41.71	44.94	44.94	7.18%	60,839,188
May 28, 2025	41.90	42.25	41.70	41.93	41.93	-0.02%	11,582,660
May 27, 2025	42.49	42.73	41.70	41.94	41.94	-1.11%	15,482,287
May 26, 2025	42.20	43.07	41.94	42.41	42.41	0.95%	21,542,836
May 23, 2025	42.00	42.73	41.41	42.01	42.01	0.79%	28,183,340