Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.20	42.48	40.02	40.21	40.21	-4.60%	48,118,800
May 28, 2026	41.80	43.39	41.18	42.15	42.15	1.96%	56,734,150
May 27, 2026	39.80	42.40	39.60	41.34	41.34	4.42%	75,167,130
May 26, 2026	40.50	41.30	39.10	39.59	39.59	-2.25%	46,416,740
May 25, 2026	38.02	42.01	37.24	40.50	40.50	5.94%	61,758,300
May 22, 2026	38.11	38.35	37.65	38.23	38.23	0.39%	22,964,250
May 21, 2026	38.98	39.42	38.00	38.08	38.08	-2.56%	28,434,450
May 20, 2026	39.95	39.95	38.95	39.08	39.08	-3.24%	26,429,340
May 19, 2026	40.60	41.12	39.70	40.39	40.39	1.33%	23,559,010
May 18, 2026	40.00	40.33	39.60	39.86	39.86	-1.12%	22,036,650
May 15, 2026	41.12	41.60	39.86	40.31	40.31	-0.96%	28,435,710
May 14, 2026	42.16	42.50	40.70	40.70	40.70	-3.53%	32,390,660
May 13, 2026	42.10	42.38	41.24	42.19	42.19	-0.71%	32,609,020
May 12, 2026	42.06	43.08	41.51	42.49	42.49	0.95%	40,564,450
May 11, 2026	42.51	42.62	41.71	42.09	42.09	1.35%	39,418,780
May 8, 2026	41.75	41.75	41.00	41.53	41.53	-0.41%	30,031,410
May 7, 2026	40.18	42.75	40.11	41.70	41.70	4.07%	50,038,550
May 6, 2026	39.34	40.39	39.24	40.07	40.07	2.27%	38,498,190
Apr 30, 2026	38.68	39.55	38.40	39.18	39.18	0.90%	28,615,530
Apr 29, 2026	38.60	39.70	38.54	38.83	38.83	-	26,264,410
Apr 28, 2026	38.75	39.20	37.82	38.83	38.83	-3.86%	42,603,020
Apr 27, 2026	39.90	40.48	38.75	40.39	40.39	0.87%	33,679,210
Apr 24, 2026	39.52	41.05	39.15	40.04	40.04	0.50%	25,990,530
Apr 23, 2026	40.30	40.79	39.39	39.84	39.84	-1.26%	20,196,000
Apr 22, 2026	39.96	40.39	39.85	40.35	40.35	0.42%	16,240,010
Apr 21, 2026	40.66	40.88	39.92	40.18	40.18	-0.89%	16,649,100
Apr 20, 2026	39.87	40.90	39.77	40.54	40.54	1.68%	22,671,960
Apr 17, 2026	39.96	40.08	39.44	39.87	39.87	-0.23%	16,873,440
Apr 16, 2026	39.78	40.06	39.38	39.96	39.96	0.20%	20,304,970
Apr 15, 2026	40.99	41.03	39.72	39.88	39.88	-1.97%	29,466,230
Apr 14, 2026	39.23	40.90	39.23	40.68	40.68	4.85%	41,159,240
Apr 13, 2026	38.75	39.07	38.00	38.80	38.80	-0.39%	23,074,190
Apr 10, 2026	38.30	39.70	38.30	38.95	38.95	2.12%	21,357,020
Apr 9, 2026	38.70	38.78	37.93	38.14	38.14	-2.63%	19,784,010
Apr 8, 2026	38.20	39.27	38.20	39.17	39.17	4.87%	23,823,400
Apr 7, 2026	37.64	37.89	37.12	37.35	37.35	-0.82%	11,287,460
Apr 3, 2026	37.80	38.17	37.62	37.66	37.66	-0.34%	13,074,090
Apr 2, 2026	38.99	39.00	37.70	37.79	37.79	-3.15%	18,067,340
Apr 1, 2026	39.01	39.56	38.60	39.02	39.02	1.67%	13,155,620
Mar 31, 2026	39.00	39.59	38.35	38.38	38.38	-1.89%	14,945,970
Mar 30, 2026	38.50	39.30	38.48	39.12	39.12	0.13%	12,611,360
Mar 27, 2026	38.38	39.25	38.25	39.07	39.07	0.83%	12,735,030
Mar 26, 2026	40.25	40.25	38.57	38.75	38.75	-3.32%	18,906,320
Mar 25, 2026	39.31	40.30	39.21	40.08	40.08	2.32%	19,050,800
Mar 24, 2026	39.00	39.20	38.38	39.17	39.17	2.89%	22,079,040
Mar 23, 2026	39.40	39.76	37.90	38.07	38.07	-6.58%	39,086,820
Mar 20, 2026	42.04	42.22	40.73	40.75	40.75	-3.14%	22,288,940
Mar 19, 2026	42.10	42.77	41.95	42.07	42.07	-1.89%	15,635,790
Mar 18, 2026	42.09	42.97	41.82	42.88	42.88	1.93%	20,232,730
Mar 17, 2026	42.72	43.24	42.06	42.07	42.07	-1.24%	16,139,370