Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	30.76	30.98	30.34	30.77	-	-0.36%	11,911,411
Jul 31, 2026	30.98	31.33	30.45	30.88	30.88	0.59%	24,318,618
Jul 30, 2026	31.13	31.35	30.40	30.70	30.70	-1.35%	26,064,772
Jul 29, 2026	30.55	31.20	30.22	31.12	31.12	2.10%	27,867,620
Jul 28, 2026	30.80	31.33	30.05	30.48	30.48	-2.40%	27,524,105
Jul 27, 2026	29.65	31.34	29.61	31.23	31.23	4.24%	33,382,410
Jul 24, 2026	29.46	30.48	29.38	29.96	29.96	0.84%	35,706,580
Jul 23, 2026	28.82	29.74	28.50	29.71	29.71	3.48%	30,866,140
Jul 22, 2026	27.33	29.05	26.88	28.71	28.71	5.13%	50,956,020
Jul 21, 2026	26.96	27.47	26.67	27.31	27.31	0.89%	30,461,070
Jul 20, 2026	26.48	27.71	26.37	27.07	27.07	2.54%	36,836,569
Jul 17, 2026	27.65	27.65	26.25	26.40	26.40	-4.62%	33,667,513
Jul 16, 2026	27.27	28.25	26.97	27.68	27.68	0.22%	21,135,860
Jul 15, 2026	27.30	28.18	27.00	27.62	27.62	0.66%	26,696,600
Jul 14, 2026	27.82	27.99	26.69	27.44	27.44	-2.28%	40,634,210
Jul 13, 2026	29.90	30.13	28.01	28.08	28.08	-5.96%	35,560,611
Jul 10, 2026	29.41	31.22	28.95	29.86	29.86	1.01%	44,946,264
Jul 9, 2026	29.30	29.62	28.33	29.56	29.56	0.58%	30,071,090
Jul 8, 2026	29.99	30.46	29.21	29.39	29.39	-2.55%	22,884,607
Jul 7, 2026	30.70	31.22	29.87	30.16	30.16	-2.36%	20,767,095
Jul 6, 2026	32.14	32.80	30.85	30.89	30.89	-3.89%	33,272,814
Jul 3, 2026	30.57	32.54	30.57	32.14	32.14	5.48%	42,375,759
Jul 2, 2026	30.93	31.36	30.40	30.47	30.47	-1.87%	27,706,886
Jul 1, 2026	31.21	32.15	30.90	31.05	31.05	2.41%	45,140,957
Jun 30, 2026	29.10	31.11	29.01	30.32	30.32	4.64%	44,827,111
Jun 29, 2026	29.77	30.06	28.82	29.01	28.98	-3.30%	41,371,240
Jun 26, 2026	30.49	30.96	29.38	30.00	29.96	-2.38%	42,699,482
Jun 25, 2026	31.60	31.88	30.58	30.73	30.69	-2.85%	32,417,079
Jun 24, 2026	31.27	32.36	30.10	31.63	31.59	0.44%	46,201,460
Jun 23, 2026	33.00	33.39	31.33	31.49	31.45	-3.14%	39,788,477
Jun 22, 2026	33.40	33.40	30.86	32.51	32.47	-4.80%	77,711,481
Jun 18, 2026	34.80	36.19	34.12	34.15	34.11	-9.92%	86,884,580
Jun 17, 2026	38.02	38.65	37.80	37.91	37.86	-0.24%	23,443,850
Jun 16, 2026	38.70	38.76	37.90	38.00	37.95	-0.78%	24,512,160
Jun 15, 2026	38.54	38.90	37.94	38.30	38.25	-1.01%	26,644,880
Jun 12, 2026	37.39	39.41	36.63	38.69	38.64	6.15%	48,533,970
Jun 11, 2026	36.56	37.00	36.01	36.45	36.41	-1.62%	19,229,410
Jun 10, 2026	35.10	37.37	34.67	37.05	37.01	4.66%	36,639,680
Jun 9, 2026	35.30	35.55	34.11	35.40	35.36	0.91%	24,550,892
Jun 8, 2026	37.00	37.00	35.00	35.08	35.04	-6.45%	39,872,696
Jun 5, 2026	38.40	38.46	37.39	37.50	37.45	-1.86%	31,345,420
Jun 4, 2026	38.13	39.69	37.90	38.21	38.16	-1.34%	35,767,560
Jun 3, 2026	38.10	39.79	37.88	38.73	38.68	1.04%	32,161,730
Jun 2, 2026	38.58	38.85	37.58	38.33	38.28	-0.21%	26,595,280
Jun 1, 2026	39.99	40.08	38.41	38.41	38.36	-4.48%	37,125,450
May 29, 2026	42.20	42.48	40.02	40.21	40.16	-4.60%	48,118,800
May 28, 2026	41.80	43.39	41.18	42.15	42.10	1.96%	56,734,150
May 27, 2026	39.80	42.40	39.60	41.34	41.29	4.42%	75,167,130
May 26, 2026	40.50	41.30	39.10	39.59	39.54	-2.25%	46,416,740
May 25, 2026	38.02	42.01	37.24	40.50	40.45	5.94%	61,758,300