Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	22.81	23.26	22.08	23.15	23.15	2.80%	18,227,536
Oct 27, 2026	24.01	24.09	22.50	22.52	22.52	-6.36%	23,915,996
Oct 26, 2026	23.81	24.36	23.54	24.05	24.05	0.63%	21,774,584
Oct 23, 2026	22.81	23.99	22.55	23.90	23.90	3.02%	25,064,091
Oct 22, 2026	23.66	23.89	23.12	23.20	23.20	-1.74%	16,462,138
Oct 21, 2026	24.30	24.30	23.48	23.61	23.61	-1.87%	16,300,170
Oct 20, 2026	24.00	24.20	23.78	24.06	24.06	-0.58%	18,473,666
Oct 19, 2026	23.28	24.35	23.09	24.20	24.20	3.77%	28,956,606
Oct 16, 2026	23.15	23.77	22.98	23.32	23.32	1.48%	22,559,272
Oct 15, 2026	22.67	23.29	22.60	22.98	22.98	-1.58%	20,171,304
Oct 14, 2026	24.10	24.18	23.24	23.35	23.35	-3.71%	18,244,862
Oct 13, 2026	23.49	24.48	23.24	24.25	24.25	2.32%	25,105,325
Oct 12, 2026	23.56	24.12	23.32	23.70	23.70	0.77%	18,784,616
Oct 9, 2026	23.05	23.66	22.53	23.52	23.52	1.60%	23,154,549
Oct 8, 2026	23.77	24.18	23.01	23.15	23.15	-1.78%	21,421,693
Sep 30, 2026	23.15	23.89	22.87	23.57	23.57	2.93%	32,261,435
Sep 29, 2026	22.09	23.10	21.71	22.90	22.90	1.91%	42,873,427
Sep 28, 2026	24.97	25.12	22.47	22.47	22.47	-10.01%	46,533,324
Sep 24, 2026	25.74	25.80	24.81	24.97	24.97	-6.02%	43,683,959
Sep 23, 2026	27.60	27.60	26.57	26.57	26.57	-3.21%	21,911,345
Sep 22, 2026	27.51	27.72	27.31	27.45	27.45	-	17,647,900
Sep 21, 2026	27.60	28.12	27.32	27.45	27.45	-0.54%	21,032,437
Sep 18, 2026	28.81	29.05	27.60	27.60	27.60	-1.67%	28,940,580
Sep 17, 2026	28.54	29.02	27.81	28.07	28.07	-0.67%	29,241,136
Sep 16, 2026	26.58	28.48	26.33	28.26	28.26	5.92%	29,183,846
Sep 15, 2026	26.65	27.00	26.59	26.68	26.68	0.64%	12,154,329
Sep 14, 2026	26.90	26.98	26.31	26.51	26.51	-1.52%	14,492,661
Sep 11, 2026	27.00	27.20	26.30	26.92	26.92	-1.32%	22,108,127
Sep 10, 2026	27.77	27.86	27.27	27.28	27.28	-2.22%	15,438,600
Sep 9, 2026	27.68	28.33	27.68	27.90	27.90	0.07%	16,916,390
Sep 8, 2026	28.00	28.35	27.73	27.88	27.88	-0.71%	16,879,237
Sep 7, 2026	28.20	28.39	27.89	28.08	28.08	-1.09%	17,503,760
Sep 4, 2026	28.06	28.88	28.01	28.39	28.39	1.57%	27,641,589
Sep 3, 2026	28.41	28.51	27.90	27.95	27.95	-1.41%	15,243,290
Sep 2, 2026	28.01	28.65	27.85	28.35	28.35	0.75%	22,000,232
Sep 1, 2026	28.58	28.86	28.12	28.14	28.14	-1.54%	15,062,623
Aug 31, 2026	28.20	28.59	28.00	28.58	28.58	0.63%	13,591,224
Aug 28, 2026	28.20	28.96	28.06	28.40	28.40	0.64%	18,282,784
Aug 27, 2026	28.00	28.33	27.85	28.22	28.22	0.53%	18,505,432
Aug 26, 2026	28.38	29.48	28.05	28.07	28.07	-1.09%	23,534,507
Aug 25, 2026	27.55	28.58	27.02	28.38	28.38	2.01%	16,797,761
Aug 24, 2026	27.95	28.50	27.56	27.82	27.82	-1.03%	14,068,965
Aug 21, 2026	28.00	28.31	27.61	28.11	28.11	-0.71%	11,851,549
Aug 20, 2026	28.38	28.75	28.20	28.31	28.31	0.39%	12,734,478
Aug 19, 2026	29.86	29.86	28.15	28.20	28.20	-5.56%	27,233,348
Aug 18, 2026	30.20	30.44	29.44	29.86	29.86	-1.09%	21,632,768
Aug 17, 2026	30.60	30.60	29.95	30.19	30.19	-0.79%	20,617,599
Aug 14, 2026	30.64	31.00	30.21	30.43	30.43	-1.49%	19,794,582
Aug 13, 2026	31.11	31.66	30.88	30.89	30.89	-0.68%	25,647,290
Aug 12, 2026	30.62	31.28	30.62	31.10	31.10	1.34%	18,500,699