Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan · Delayed Price · Currency is TWD 25.00
+0.20 (0.81%)
At close: Mar 6, 2026
Kuangli Bio-Tech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.35 | 25.00 | 24.25 | 25.00 | 25.00 | 0.81% | 144,450 |
| Mar 5, 2026 | 25.00 | 26.05 | 24.80 | 24.80 | 24.80 | 0.20% | 197,786 |
| Mar 4, 2026 | 24.55 | 24.75 | 23.50 | 24.75 | 24.75 | 0.81% | 299,881 |
| Mar 3, 2026 | 24.80 | 24.95 | 24.25 | 24.55 | 24.55 | -1.60% | 266,373 |
| Mar 2, 2026 | 25.30 | 25.35 | 24.75 | 24.95 | 24.95 | -1.38% | 217,150 |
| Feb 26, 2026 | 25.55 | 26.20 | 25.00 | 25.30 | 25.30 | -0.98% | 201,246 |
| Feb 25, 2026 | 27.30 | 27.30 | 24.90 | 25.55 | 25.55 | -2.85% | 546,356 |
| Feb 24, 2026 | 27.35 | 27.60 | 26.20 | 26.30 | 26.30 | -3.31% | 271,700 |
| Feb 23, 2026 | 26.60 | 28.00 | 26.15 | 27.20 | 27.20 | 2.26% | 495,272 |
| Feb 11, 2026 | 28.00 | 28.00 | 25.65 | 26.60 | 26.60 | 1.92% | 394,933 |
| Feb 10, 2026 | 25.80 | 26.40 | 25.55 | 26.10 | 26.10 | -0.76% | 188,721 |
| Feb 9, 2026 | 25.80 | 26.50 | 24.60 | 26.30 | 26.30 | -0.38% | 443,807 |
| Feb 6, 2026 | 27.00 | 27.10 | 26.40 | 26.40 | 26.40 | -2.22% | 365,000 |
| Feb 5, 2026 | 27.15 | 27.40 | 27.00 | 27.00 | 27.00 | -1.64% | 316,732 |
| Feb 4, 2026 | 28.25 | 28.90 | 27.00 | 27.45 | 27.45 | -2.31% | 430,154 |
| Feb 3, 2026 | 28.45 | 28.85 | 27.90 | 28.10 | 28.10 | -0.53% | 375,011 |
| Feb 2, 2026 | 27.60 | 29.60 | 27.60 | 28.25 | 28.25 | 2.36% | 1,517,676 |
| Jan 30, 2026 | 26.85 | 27.85 | 26.80 | 27.60 | 27.60 | 1.47% | 261,882 |
| Jan 29, 2026 | 27.25 | 27.25 | 25.85 | 27.20 | 27.20 | - | 283,291 |
| Jan 28, 2026 | 28.15 | 28.15 | 27.20 | 27.20 | 27.20 | -3.37% | 413,139 |
| Jan 27, 2026 | 28.20 | 28.50 | 27.65 | 28.15 | 28.15 | 0.18% | 275,622 |
| Jan 26, 2026 | 28.60 | 29.30 | 28.10 | 28.10 | 28.10 | -1.40% | 375,516 |
| Jan 23, 2026 | 28.10 | 29.30 | 28.10 | 28.50 | 28.50 | 1.79% | 454,992 |
| Jan 22, 2026 | 28.15 | 28.15 | 27.50 | 28.00 | 28.00 | - | 240,352 |
| 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 |