Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	45.15	46.60	45.11	46.59	46.59	3.74%	27,620,558
Oct 23, 2025	45.80	45.81	44.02	44.91	44.91	-4.24%	38,282,500
Oct 22, 2025	47.09	47.31	46.40	46.90	46.90	0.26%	17,184,418
Oct 21, 2025	45.92	46.80	45.70	46.78	46.78	1.92%	18,966,855
Oct 20, 2025	46.61	47.12	45.57	45.90	45.90	-0.86%	29,333,127
Oct 17, 2025	48.34	49.10	46.30	46.30	46.30	-4.14%	38,023,772
Oct 16, 2025	49.66	50.18	48.13	48.30	48.30	-2.40%	35,221,308
Oct 15, 2025	48.90	49.57	46.90	49.49	49.49	1.52%	41,593,601
Oct 14, 2025	49.90	50.43	48.10	48.75	48.75	-1.32%	52,035,824
Oct 13, 2025	47.38	49.87	47.38	49.40	49.40	0.82%	43,293,318
Oct 10, 2025	49.99	50.10	48.65	49.00	49.00	-2.39%	39,749,890
Oct 9, 2025	50.43	52.06	50.14	50.20	50.20	-	53,996,368
Sep 30, 2025	49.82	50.99	49.60	50.20	50.20	1.07%	41,137,333
Sep 29, 2025	49.00	49.87	48.52	49.67	49.67	2.96%	38,731,789
Sep 26, 2025	49.10	49.11	48.00	48.24	48.24	-3.04%	37,166,897
Sep 25, 2025	49.10	50.50	48.80	49.75	49.75	1.51%	41,052,710
Sep 24, 2025	47.99	49.63	47.41	49.01	49.01	2.34%	44,038,500
Sep 23, 2025	47.18	48.49	46.42	47.89	47.89	1.66%	41,154,616
Sep 22, 2025	46.70	47.15	46.30	47.11	47.11	1.25%	26,400,876
Sep 19, 2025	47.51	48.13	46.50	46.53	46.53	-3.18%	39,404,455
Sep 18, 2025	48.80	49.94	47.45	48.06	48.06	-1.44%	56,031,479
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