Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	47.39	49.06	47.00	48.76	48.76	3.99%	51,382,540
Sep 16, 2025	46.49	47.27	46.10	46.89	46.89	0.67%	29,403,956
Sep 15, 2025	46.37	47.47	46.09	46.58	46.58	-0.51%	30,316,060
Sep 12, 2025	47.32	47.61	46.68	46.82	46.82	-0.89%	35,175,311
Sep 11, 2025	46.20	47.76	45.81	47.24	47.24	3.21%	39,384,365
Sep 10, 2025	44.41	46.19	44.40	45.77	45.77	0.86%	35,824,435
Sep 9, 2025	47.53	47.70	45.35	45.38	45.38	-5.38%	50,759,873
Sep 8, 2025	49.49	49.74	47.80	47.96	47.96	2.76%	61,233,014
Sep 5, 2025	46.01	47.24	45.50	46.67	46.67	2.12%	47,035,613
Sep 4, 2025	48.68	49.07	44.70	45.70	45.70	-6.20%	70,253,411
Sep 3, 2025	52.02	52.14	48.51	48.72	48.72	-6.02%	60,995,717
Sep 2, 2025	54.25	54.25	50.78	51.84	51.84	-2.19%	57,702,786
Sep 1, 2025	54.20	54.20	52.22	53.00	53.00	-2.47%	54,781,319
Aug 29, 2025	55.19	55.55	53.71	54.34	54.34	-1.50%	57,310,922
Aug 28, 2025	55.80	56.38	53.63	55.17	55.17	0.24%	64,093,738
Aug 27, 2025	52.80	57.49	52.51	55.04	55.04	3.87%	81,936,989
Aug 26, 2025	51.72	53.96	50.80	52.99	52.99	2.53%	60,070,264
Aug 25, 2025	49.81	52.00	49.80	51.68	51.68	5.15%	63,515,793
Aug 22, 2025	48.49	49.86	47.89	49.15	49.15	1.97%	49,521,691
Aug 21, 2025	49.80	49.80	47.84	48.20	48.20	-2.69%	66,058,570
Aug 20, 2025	44.85	49.53	44.74	49.53	49.53	9.99%	88,901,838
Aug 19, 2025	46.69	46.80	44.14	45.03	45.03	-6.46%	80,623,146
Aug 18, 2025	46.00	48.56	45.99	48.14	48.14	7.12%	64,688,032
Aug 15, 2025	43.02	45.44	43.02	44.94	44.94	5.10%	48,276,266
Aug 14, 2025	43.31	43.69	42.40	42.76	42.76	-1.25%	29,165,432
Aug 13, 2025	43.61	44.18	43.19	43.30	43.30	-0.71%	31,263,351
Aug 12, 2025	44.68	44.69	43.50	43.61	43.61	-2.33%	31,344,005
Aug 11, 2025	43.17	45.48	43.17	44.65	44.65	2.93%	40,529,759
Aug 8, 2025	42.85	44.26	42.77	43.38	43.38	0.81%	34,529,887
Aug 7, 2025	42.36	43.39	42.05	43.03	43.03	1.58%	38,122,233
Aug 6, 2025	41.38	42.45	41.38	42.36	42.36	2.42%	36,695,819
Aug 5, 2025	41.57	41.70	41.07	41.36	41.36	-0.62%	18,358,659
Aug 4, 2025	40.25	42.24	40.05	41.62	41.62	3.28%	39,534,019
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