Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	38.30	41.03	38.30	40.22	-	-1.13%	18,607,250
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%	12,735,037
Mar 26, 2026	40.25	40.25	38.57	38.75	38.75	-3.32%	18,906,328
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
Mar 16, 2026	43.25	43.25	41.78	42.60	42.60	-1.75%	21,422,040
Mar 13, 2026	43.29	44.00	43.20	43.36	43.36	-0.39%	15,621,580
Mar 12, 2026	44.58	44.58	43.06	43.53	43.53	-2.62%	26,824,260
Mar 11, 2026	45.39	45.60	44.68	44.70	44.70	-1.52%	17,394,740
Mar 10, 2026	45.45	45.75	45.02	45.39	45.39	1.05%	13,226,545
Mar 9, 2026	45.19	45.20	43.75	44.92	44.92	-2.26%	26,310,240
Mar 6, 2026	45.70	46.30	45.28	45.96	45.96	0.04%	16,185,603
Mar 5, 2026	45.98	46.25	45.53	45.94	45.94	1.46%	19,397,560
Mar 4, 2026	45.32	45.93	45.00	45.28	45.28	-0.59%	23,089,310
Mar 3, 2026	48.40	48.48	45.55	45.55	45.55	-6.31%	37,886,380
Mar 2, 2026	48.30	49.68	48.10	48.62	48.62	1.48%	36,711,740
Feb 27, 2026	48.22	48.26	47.65	47.91	47.91	-0.77%	17,892,750
Feb 26, 2026	48.79	48.84	48.22	48.28	48.28	-1.00%	18,429,330
Feb 25, 2026	48.21	49.04	48.01	48.77	48.77	1.16%	22,001,140
Feb 24, 2026	47.19	48.24	47.19	48.21	48.21	2.99%	23,792,000
Feb 13, 2026	47.14	47.48	46.80	46.81	46.81	-0.70%	15,172,940
Feb 12, 2026	46.80	47.27	46.58	47.14	47.14	0.55%	16,829,720
Feb 11, 2026	47.03	47.60	46.78	46.88	46.88	-0.28%	14,655,720
Feb 10, 2026	46.81	47.42	46.56	47.01	47.01	0.51%	17,116,060
Feb 9, 2026	46.46	47.00	46.26	46.77	46.77	2.14%	19,507,860
Feb 6, 2026	45.70	46.25	45.29	45.79	45.79	-0.65%	18,914,772
Feb 5, 2026	46.36	46.70	45.86	46.09	46.09	-0.58%	16,260,778
Feb 4, 2026	46.85	47.10	45.56	46.36	46.36	-3.01%	36,145,370
Feb 3, 2026	47.26	47.84	46.90	47.80	47.80	2.22%	18,480,270
Feb 2, 2026	47.01	47.74	46.63	46.76	46.76	-1.50%	21,423,670
Jan 30, 2026	46.90	48.00	46.76	47.47	47.47	0.81%	25,475,660
Jan 29, 2026	47.76	48.23	47.00	47.09	47.09	-2.38%	30,692,550
Jan 28, 2026	49.02	49.50	48.05	48.24	48.24	-2.35%	33,134,040
Jan 27, 2026	49.20	50.00	48.20	49.40	49.40	0.08%	32,559,740