Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan · Delayed Price · Currency is TWD 16.30
-0.10 (-0.61%)
Jul 30, 2026, 1:30 PM CST
Kuangli Bio-Tech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 16.75 | 16.90 | 16.15 | 16.40 | 16.40 | -1.80% | 289,269 |
| Jul 28, 2026 | 16.65 | 16.95 | 16.50 | 16.70 | 16.70 | -1.76% | 46,162 |
| Jul 27, 2026 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | -1.16% | 51,001 |
| Jul 24, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | -0.86% | 58,001 |
| Jul 23, 2026 | 16.90 | 17.35 | 16.80 | 17.35 | 17.35 | -0.29% | 39,001 |
| Jul 22, 2026 | 17.35 | 17.40 | 16.80 | 17.40 | 17.40 | 1.16% | 43,153 |
| Jul 21, 2026 | 17.20 | 17.20 | 16.75 | 17.20 | 17.20 | -1.43% | 54,092 |
| Jul 20, 2026 | 17.75 | 17.75 | 16.50 | 17.45 | 17.45 | -0.29% | 131,171 |
| Jul 17, 2026 | 17.50 | 18.10 | 16.50 | 17.50 | 17.50 | -2.78% | 245,112 |
| Jul 16, 2026 | 18.80 | 18.80 | 17.70 | 18.00 | 18.00 | -2.17% | 81,241 |
| Jul 15, 2026 | 18.20 | 18.40 | 17.85 | 18.40 | 18.40 | 0.27% | 31,001 |
| Jul 14, 2026 | 18.30 | 18.40 | 17.50 | 18.35 | 18.35 | 0.27% | 55,136 |
| Jul 13, 2026 | 18.75 | 18.90 | 18.30 | 18.30 | 18.30 | 0.27% | 16,109 |
| Jul 9, 2026 | 18.20 | 18.60 | 18.00 | 18.25 | 18.25 | 0.27% | 50,003 |
| Jul 8, 2026 | 19.05 | 19.05 | 18.15 | 18.20 | 18.20 | -1.62% | 80,000 |
| Jul 7, 2026 | 19.30 | 19.30 | 18.50 | 18.50 | 18.50 | -5.61% | 91,001 |
| Jul 6, 2026 | 17.85 | 19.60 | 17.85 | 19.60 | 19.60 | 9.80% | 301,205 |
| Jul 3, 2026 | 17.95 | 18.10 | 17.75 | 17.85 | 17.85 | -1.92% | 34,182 |
| Jul 2, 2026 | 18.00 | 18.20 | 17.75 | 18.20 | 18.20 | - | 46,000 |
| Jul 1, 2026 | 18.20 | 18.20 | 17.65 | 18.20 | 18.20 | 0.83% | 71,003 |
| Jun 30, 2026 | 17.95 | 18.20 | 17.90 | 18.05 | 18.05 | 0.56% | 23,002 |
| Jun 29, 2026 | 17.65 | 18.00 | 17.20 | 17.95 | 17.95 | -1.37% | 145,001 |
| Jun 26, 2026 | 18.50 | 18.50 | 17.60 | 18.20 | 18.20 | -0.27% | 80,014 |
| Jun 25, 2026 | 18.25 | 18.25 | 18.10 | 18.25 | 18.25 | - | 32,001 |
| Jun 24, 2026 | 18.35 | 18.90 | 18.25 | 18.25 | 18.25 | -3.69% | 72,802 |
| Jun 23, 2026 | 18.90 | 18.95 | 18.20 | 18.95 | 18.95 | -0.26% | 79,050 |
| Jun 22, 2026 | 19.00 | 19.00 | 18.15 | 19.00 | 19.00 | -1.81% | 176,294 |
| Jun 18, 2026 | 19.00 | 19.35 | 18.15 | 19.35 | 19.35 | - | 146,628 |
| Jun 17, 2026 | 19.50 | 19.50 | 18.80 | 19.35 | 19.35 | -0.51% | 69,036 |
| Jun 16, 2026 | 19.40 | 19.45 | 18.85 | 19.45 | 19.45 | -0.26% | 114,152 |
| Jun 15, 2026 | 18.70 | 19.50 | 17.90 | 19.50 | 19.50 | 4.28% | 70,042 |
| Jun 12, 2026 | 18.45 | 18.75 | 17.60 | 18.70 | 18.70 | 0.27% | 158,171 |
| Jun 11, 2026 | 16.50 | 18.65 | 16.35 | 18.65 | 18.65 | 7.18% | 278,008 |
| Jun 10, 2026 | 17.50 | 17.50 | 17.05 | 17.40 | 17.40 | -1.14% | 166,022 |
| Jun 9, 2026 | 17.90 | 17.90 | 16.90 | 17.60 | 17.60 | -2.49% | 251,057 |
| Jun 8, 2026 | 17.90 | 18.20 | 17.50 | 18.05 | 18.05 | -2.43% | 70,005 |
| Jun 5, 2026 | 18.35 | 18.60 | 18.00 | 18.50 | 18.50 | 0.82% | 118,016 |
| Jun 4, 2026 | 18.50 | 18.50 | 18.15 | 18.35 | 18.35 | -1.87% | 70,257 |
| Jun 3, 2026 | 18.65 | 18.70 | 17.90 | 18.70 | 18.70 | 0.27% | 202,112 |
| Jun 2, 2026 | 19.25 | 19.25 | 18.15 | 18.65 | 18.65 | -1.06% | 90,006 |
| Jun 1, 2026 | 18.65 | 19.55 | 18.55 | 18.85 | 18.85 | 1.07% | 220,101 |
| May 29, 2026 | 19.55 | 19.55 | 18.25 | 18.65 | 18.65 | -2.10% | 164,550 |
| May 28, 2026 | 19.35 | 19.85 | 19.05 | 19.05 | 19.05 | -1.55% | 125,502 |
| May 27, 2026 | 19.50 | 20.10 | 19.30 | 19.35 | 19.35 | -5.61% | 110,505 |
| May 26, 2026 | 20.70 | 20.75 | 19.40 | 20.50 | 20.50 | -0.97% | 165,174 |
| May 25, 2026 | 20.80 | 20.80 | 19.60 | 20.70 | 20.70 | -0.48% | 154,017 |
| May 22, 2026 | 21.20 | 21.70 | 20.80 | 20.80 | 20.80 | -5.02% | 69,048 |
| May 21, 2026 | 22.00 | 22.00 | 21.25 | 21.90 | 21.90 | -0.45% | 76,305 |
| May 20, 2026 | 20.50 | 22.00 | 20.10 | 22.00 | 22.00 | 4.76% | 63,100 |
| May 19, 2026 | 20.10 | 21.00 | 19.60 | 21.00 | 21.00 | 0.72% | 104,422 |