Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	38.11	38.35	37.65	38.23	38.18	0.39%	22,964,250
May 21, 2026	38.98	39.42	38.00	38.08	38.03	-2.56%	28,434,450
May 20, 2026	39.95	39.95	38.95	39.08	39.03	-3.24%	26,429,340
May 19, 2026	40.60	41.12	39.70	40.39	40.34	1.33%	23,559,010
May 18, 2026	40.00	40.33	39.60	39.86	39.81	-1.12%	22,036,650
May 15, 2026	41.12	41.60	39.86	40.31	40.26	-0.96%	28,435,710
May 14, 2026	42.16	42.50	40.70	40.70	40.65	-3.53%	32,390,660
May 13, 2026	42.10	42.38	41.24	42.19	42.14	-0.71%	32,609,020
May 12, 2026	42.06	43.08	41.51	42.49	42.44	0.95%	40,564,450
May 11, 2026	42.51	42.62	41.71	42.09	42.04	1.35%	39,418,780
May 8, 2026	41.75	41.75	41.00	41.53	41.48	-0.41%	30,031,410
May 7, 2026	40.18	42.75	40.11	41.70	41.65	4.07%	50,038,550
May 6, 2026	39.34	40.39	39.24	40.07	40.02	2.27%	38,498,190
Apr 30, 2026	38.68	39.55	38.40	39.18	39.13	0.90%	28,615,530
Apr 29, 2026	38.60	39.70	38.54	38.83	38.78	-	26,264,410
Apr 28, 2026	38.75	39.20	37.82	38.83	38.78	-3.86%	42,603,020