Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan · Delayed Price · Currency is TWD 16.60
-0.30 (-1.78%)
Oct 6, 2026, 1:10 PM CST
Kuangli Bio-Tech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 16.85 | 16.85 | 16.35 | 16.60 | 16.60 | -1.78% | 29,186 |
| Oct 5, 2026 | 17.00 | 17.05 | 16.60 | 16.90 | 16.90 | -0.88% | 66,332 |
| Oct 2, 2026 | 17.10 | 17.15 | 17.05 | 17.05 | 17.05 | -3.13% | 73,842 |
| Oct 1, 2026 | 17.50 | 17.65 | 16.90 | 17.60 | 17.60 | - | 91,812 |
| Sep 30, 2026 | 17.55 | 17.95 | 17.05 | 17.60 | 17.60 | 0.28% | 49,379 |
| Sep 29, 2026 | 17.20 | 17.55 | 17.00 | 17.55 | 17.55 | 2.33% | 40,001 |
| Sep 24, 2026 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | -1.72% | 11,004 |
| Sep 23, 2026 | 17.40 | 17.45 | 17.20 | 17.45 | 17.45 | 0.29% | 16,047 |
| Sep 22, 2026 | 17.30 | 17.55 | 17.25 | 17.40 | 17.40 | 0.58% | 55,044 |
| Sep 21, 2026 | 17.05 | 17.40 | 16.80 | 17.30 | 17.30 | 1.47% | 91,049 |
| Sep 18, 2026 | 17.20 | 17.60 | 16.95 | 17.05 | 17.05 | -2.01% | 153,322 |
| Sep 17, 2026 | 17.55 | 17.65 | 17.40 | 17.40 | 17.40 | -0.85% | 35,307 |
| Sep 16, 2026 | 17.50 | 17.85 | 17.45 | 17.55 | 17.55 | 1.45% | 26,002 |
| Sep 15, 2026 | 17.15 | 17.55 | 17.05 | 17.30 | 17.30 | -1.42% | 8,034 |
| Sep 14, 2026 | 18.25 | 18.25 | 17.05 | 17.55 | 17.55 | -3.84% | 90,063 |
| Sep 11, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 5,003 |
| Sep 10, 2026 | 18.90 | 19.00 | 18.20 | 18.25 | 18.25 | -4.95% | 127,117 |
| Sep 9, 2026 | 19.25 | 19.50 | 19.00 | 19.20 | 19.20 | -0.26% | 35,004 |
| Sep 8, 2026 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | -1.53% | 15,520 |
| 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 |