Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.15	23.89	22.87	23.57	23.57	2.93%	32,289,035
Sep 29, 2026	22.09	23.10	21.71	22.90	22.90	1.91%	42,899,127
Sep 28, 2026	24.97	25.12	22.47	22.47	22.47	-10.01%	46,542,924
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%	21,930,545
Sep 22, 2026	27.51	27.72	27.31	27.45	27.45	-	17,667,400
Sep 21, 2026	27.60	28.12	27.32	27.45	27.45	-0.54%	21,034,937
Sep 18, 2026	28.81	29.05	27.60	27.60	27.60	-1.67%	28,955,780
Sep 17, 2026	28.54	29.02	27.81	28.07	28.07	-0.67%	29,247,136
Sep 16, 2026	26.58	28.48	26.33	28.26	28.26	5.92%	29,215,446
Sep 15, 2026	26.65	27.00	26.59	26.68	26.68	0.64%	12,165,129
Sep 14, 2026	26.90	26.98	26.31	26.51	26.51	-1.52%	14,501,161
Sep 11, 2026	27.00	27.20	26.30	26.92	26.92	-1.32%	22,115,127
Sep 10, 2026	27.77	27.86	27.27	27.28	27.28	-2.22%	15,455,500
Sep 9, 2026	27.68	28.33	27.68	27.90	27.90	0.07%	16,919,690
Sep 8, 2026	28.00	28.35	27.73	27.88	27.88	-0.71%	16,879,230
Sep 7, 2026	28.20	28.39	27.89	28.08	28.08	-1.09%	17,517,760
Sep 4, 2026	28.06	28.88	28.01	28.39	28.39	1.57%	27,652,089
Sep 3, 2026	28.41	28.51	27.90	27.95	27.95	-1.41%	15,253,290
Sep 2, 2026	28.01	28.65	27.85	28.35	28.35	0.75%	22,005,332
Sep 1, 2026	28.58	28.86	28.12	28.14	28.14	-1.54%	15,072,623
Aug 31, 2026	28.20	28.59	28.00	28.58	28.58	0.63%	13,604,324
Aug 28, 2026	28.20	28.96	28.06	28.40	28.40	0.64%	18,282,780
Aug 27, 2026	28.00	28.33	27.85	28.22	28.22	0.53%	18,516,232
Aug 26, 2026	28.38	29.48	28.05	28.07	28.07	-1.09%	23,547,307
Aug 25, 2026	27.55	28.58	27.02	28.38	28.38	2.01%	16,808,761
Aug 24, 2026	27.95	28.50	27.56	27.82	27.82	-1.03%	14,076,365
Aug 21, 2026	28.00	28.31	27.61	28.11	28.11	-0.71%	11,855,649
Aug 20, 2026	28.38	28.75	28.20	28.31	28.31	0.39%	12,734,470
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%	21,642,368
Aug 17, 2026	30.60	30.60	29.95	30.19	30.19	-0.79%	20,630,999
Aug 14, 2026	30.64	31.00	30.21	30.43	30.43	-1.49%	19,805,282
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
Aug 11, 2026	30.60	31.30	30.03	30.69	30.69	-0.84%	24,535,241
Aug 10, 2026	30.47	31.06	30.10	30.95	30.95	1.58%	25,763,285
Aug 7, 2026	30.50	30.71	29.82	30.47	30.47	-0.39%	23,921,380
Aug 6, 2026	30.88	31.32	30.22	30.59	30.59	-1.00%	24,404,235
Aug 5, 2026	30.83	31.20	30.69	30.90	30.90	-	21,301,475
Aug 4, 2026	31.01	31.13	30.53	30.90	30.90	-0.29%	16,901,808
Aug 3, 2026	30.76	31.10	30.34	30.99	30.99	0.36%	20,729,289
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