Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan · Delayed Price · Currency is TWD 19.25
-0.30 (-1.53%)
Sep 8, 2026, 1:30 PM CST
Kuangli Bio-Tech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 20.10 | 20.10 | 19.40 | 19.55 | 19.55 | -1.51% | 29,102 |
| Sep 4, 2026 | 19.90 | 20.35 | 19.65 | 19.85 | 19.85 | 0.25% | 206,000 |
| Sep 3, 2026 | 19.30 | 20.00 | 19.25 | 19.80 | 19.80 | 1.02% | 84,001 |
| Sep 2, 2026 | 19.45 | 19.80 | 19.40 | 19.60 | 19.60 | - | 117,022 |
| Sep 1, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -2.49% | 45,005 |
| Aug 31, 2026 | 20.20 | 20.20 | 19.40 | 20.10 | 20.10 | 2.29% | 145,424 |
| Aug 28, 2026 | 19.70 | 20.40 | 19.65 | 19.65 | 19.65 | -3.20% | 90,003 |
| Aug 27, 2026 | 19.65 | 20.30 | 19.55 | 20.30 | 20.30 | - | 84,143 |
| Aug 26, 2026 | 19.05 | 20.30 | 19.00 | 20.30 | 20.30 | 5.73% | 190,260 |
| Aug 25, 2026 | 19.30 | 19.55 | 19.20 | 19.20 | 19.20 | -2.54% | 18,092 |
| Aug 24, 2026 | 20.25 | 20.25 | 19.60 | 19.70 | 19.70 | -2.96% | 21,545 |
| Aug 21, 2026 | 19.70 | 20.30 | 19.20 | 20.30 | 20.30 | 1.50% | 107,648 |
| Aug 20, 2026 | 19.80 | 20.00 | 19.10 | 20.00 | 20.00 | - | 97,103 |
| Aug 19, 2026 | 19.10 | 20.00 | 18.75 | 20.00 | 20.00 | 0.50% | 130,100 |
| Aug 18, 2026 | 19.30 | 20.00 | 18.50 | 19.90 | 19.90 | 4.19% | 84,180 |
| Aug 17, 2026 | 18.80 | 20.15 | 18.75 | 19.10 | 19.10 | 0.79% | 81,107 |
| Aug 14, 2026 | 18.75 | 20.30 | 18.65 | 18.95 | 18.95 | -2.07% | 236,296 |
| Aug 13, 2026 | 18.30 | 19.35 | 18.30 | 19.35 | 19.35 | 2.93% | 112,050 |
| Aug 12, 2026 | 18.35 | 18.95 | 18.00 | 18.80 | 18.80 | -1.05% | 80,012 |
| Aug 11, 2026 | 18.35 | 19.35 | 18.25 | 19.00 | 19.00 | -3.06% | 191,695 |
| Aug 10, 2026 | 20.45 | 20.45 | 18.15 | 19.60 | 19.60 | 3.43% | 97,105 |
| Aug 7, 2026 | 19.80 | 19.80 | 18.30 | 18.95 | 18.95 | 0.80% | 83,125 |
| Aug 6, 2026 | 17.70 | 18.80 | 17.55 | 18.80 | 18.80 | 4.44% | 70,338 |
| Aug 5, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -2.96% | 44,003 |
| Aug 4, 2026 | 19.80 | 19.80 | 17.20 | 18.55 | 18.55 | 1.64% | 165,434 |
| Aug 3, 2026 | 16.50 | 18.25 | 16.35 | 18.25 | 18.25 | 9.94% | 101,000 |
| Jul 31, 2026 | 16.30 | 16.70 | 16.25 | 16.60 | 16.60 | 1.84% | 35,006 |
| Jul 30, 2026 | 16.40 | 16.40 | 15.55 | 16.30 | 16.30 | -0.61% | 515,063 |
| 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 |