Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.10 (-0.36%)
Jan 22, 2026, 1:29 PM CST
Kuangli Bio-Tech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | -0.36% | 344,036 |
| Jan 20, 2026 | 28.95 | 28.95 | 28.10 | 28.10 | 28.10 | -2.94% | 396,220 |
| Jan 19, 2026 | 29.10 | 29.80 | 28.90 | 28.95 | 28.95 | - | 534,970 |
| Jan 16, 2026 | 28.60 | 29.80 | 28.30 | 28.95 | 28.95 | 0.52% | 313,893 |
| Jan 15, 2026 | 29.30 | 29.30 | 27.95 | 28.80 | 28.80 | -0.35% | 428,425 |
| Jan 14, 2026 | 29.15 | 29.75 | 28.90 | 28.90 | 28.90 | -1.37% | 291,563 |
| Jan 13, 2026 | 29.00 | 29.95 | 28.55 | 29.30 | 29.30 | -2.01% | 635,974 |
| Jan 12, 2026 | 27.75 | 30.25 | 27.55 | 29.90 | 29.90 | 8.73% | 843,501 |
| Jan 9, 2026 | 27.30 | 27.80 | 26.50 | 27.50 | 27.50 | 1.29% | 372,150 |
| Jan 8, 2026 | 27.60 | 27.60 | 26.70 | 27.15 | 27.15 | 0.37% | 283,408 |
| Jan 7, 2026 | 27.70 | 27.70 | 26.60 | 27.05 | 27.05 | -1.46% | 342,521 |
| Jan 6, 2026 | 26.25 | 27.45 | 26.20 | 27.45 | 27.45 | 4.77% | 431,392 |
| Jan 5, 2026 | 26.90 | 26.95 | 26.20 | 26.20 | 26.20 | -2.60% | 490,018 |
| Jan 2, 2026 | 25.05 | 27.50 | 25.05 | 26.90 | 26.90 | - | 264,701 |
| Dec 31, 2025 | 27.10 | 27.50 | 26.80 | 26.90 | 26.90 | -0.74% | 309,568 |
| Dec 30, 2025 | 25.65 | 27.10 | 25.65 | 27.10 | 27.10 | - | 304,862 |
| Dec 29, 2025 | 27.10 | 27.55 | 26.50 | 27.10 | 27.10 | -2.69% | 769,750 |
| Dec 26, 2025 | 29.35 | 29.55 | 26.45 | 27.85 | 27.85 | -5.11% | 2,284,770 |
| Dec 24, 2025 | 30.25 | 30.45 | 29.00 | 29.35 | 29.35 | -3.14% | 436,981 |
| Dec 23, 2025 | 30.05 | 30.85 | 30.05 | 30.30 | 30.30 | -1.30% | 267,053 |
| Dec 22, 2025 | 30.00 | 31.40 | 30.00 | 30.70 | 30.70 | - | 366,562 |
| Dec 19, 2025 | 30.45 | 31.85 | 30.00 | 30.70 | 30.70 | 0.82% | 423,640 |
| Dec 18, 2025 | 28.75 | 30.45 | 28.15 | 30.45 | 30.45 | 1.67% | 595,456 |
| Dec 17, 2025 | 30.80 | 31.75 | 28.80 | 29.95 | 29.95 | -2.76% | 802,167 |
| Dec 16, 2025 | 30.50 | 32.00 | 30.50 | 30.80 | 30.80 | 1.32% | 672,629 |
| Dec 15, 2025 | 30.00 | 30.80 | 29.30 | 30.40 | 30.40 | -0.33% | 523,974 |
| Dec 12, 2025 | 31.50 | 31.50 | 30.00 | 30.50 | 30.50 | -2.24% | 919,157 |
| Dec 11, 2025 | 29.85 | 31.25 | 29.00 | 31.20 | 31.20 | 9.67% | 1,761,043 |
| Dec 10, 2025 | 28.45 | 28.70 | 27.80 | 28.45 | 28.45 | - | 558,295 |
| Dec 9, 2025 | 28.10 | 28.50 | 27.50 | 28.45 | 28.45 | 3.83% | 855,635 |
| Dec 8, 2025 | 26.40 | 27.70 | 26.40 | 27.40 | 27.40 | 3.79% | 596,024 |
| Dec 5, 2025 | 26.10 | 26.70 | 25.40 | 26.40 | 26.40 | -1.12% | 870,838 |
| Dec 4, 2025 | 27.20 | 28.95 | 26.00 | 26.70 | 26.70 | - | 1,579,097 |
| Dec 3, 2025 | 24.90 | 26.70 | 24.75 | 26.70 | 26.70 | 9.88% | 1,717,744 |
| Dec 2, 2025 | 22.60 | 24.30 | 22.60 | 24.30 | 24.30 | 9.95% | 1,207,271 |
| Dec 1, 2025 | 21.95 | 22.20 | 21.50 | 22.10 | 22.10 | 1.38% | 658,771 |
| Nov 28, 2025 | 21.50 | 22.10 | 21.50 | 21.80 | 21.80 | 2.59% | 514,151 |
| Nov 27, 2025 | 21.40 | 21.85 | 21.00 | 21.25 | 21.25 | -0.23% | 670,399 |
| Nov 26, 2025 | 21.35 | 21.60 | 20.60 | 21.30 | 21.30 | 3.15% | 1,448,654 |
| Nov 25, 2025 | 20.65 | 20.65 | 20.00 | 20.65 | 20.65 | 9.84% | 2,218,951 |
| Nov 24, 2025 | 18.40 | 18.80 | 18.20 | 18.80 | 18.80 | 9.94% | 937,967 |
| Nov 21, 2025 | 16.80 | 18.35 | 16.80 | 17.10 | 17.10 | 1.79% | 972,312 |
| Nov 20, 2025 | 16.45 | 16.85 | 16.45 | 16.80 | 16.80 | 2.75% | 57,000 |
| Nov 19, 2025 | 16.45 | 16.50 | 16.20 | 16.35 | 16.35 | -0.91% | 232,000 |
| Nov 18, 2025 | 16.40 | 17.75 | 16.30 | 16.50 | 16.50 | 1.85% | 147,474 |
| Nov 17, 2025 | 16.30 | 16.50 | 16.00 | 16.20 | 16.20 | -0.31% | 310,002 |
| Nov 14, 2025 | 16.30 | 16.35 | 16.20 | 16.25 | 16.25 | -0.31% | 363,902 |
| Nov 13, 2025 | 16.75 | 16.80 | 16.30 | 16.30 | 16.30 | - | 140,001 |
| Nov 12, 2025 | 16.25 | 16.40 | 16.25 | 16.30 | 16.30 | 0.31% | 74,002 |
| Nov 11, 2025 | 16.50 | 16.50 | 16.25 | 16.25 | 16.25 | -0.61% | 55,107 |