Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan · Delayed Price · Currency is TWD 18.65
-0.40 (-2.10%)
May 29, 2026, 1:30 PM CST
Kuangli Bio-Tech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 21.00 | 21.00 | 20.00 | 20.85 | 20.85 | 0.24% | 108,011 |
| May 15, 2026 | 21.00 | 22.25 | 20.10 | 20.80 | 20.80 | -0.95% | 79,008 |
| May 14, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 117,184 |
| May 13, 2026 | 21.30 | 21.85 | 20.00 | 21.00 | 21.00 | -1.41% | 133,476 |
| May 12, 2026 | 19.90 | 22.00 | 19.90 | 21.30 | 21.30 | 5.71% | 227,233 |
| May 11, 2026 | 18.90 | 21.00 | 18.90 | 20.15 | 20.15 | -4.05% | 268,141 |
| May 8, 2026 | 19.80 | 21.30 | 19.80 | 21.00 | 21.00 | 8.25% | 660,646 |
| May 7, 2026 | 18.80 | 19.60 | 18.75 | 19.40 | 19.40 | 0.26% | 228,093 |
| May 6, 2026 | 19.05 | 19.50 | 18.50 | 19.35 | 19.35 | -0.26% | 230,167 |
| May 5, 2026 | 19.50 | 19.50 | 19.10 | 19.40 | 19.40 | -0.51% | 43,012 |
| May 4, 2026 | 19.75 | 20.20 | 19.45 | 19.50 | 19.50 | - | 123,108 |
| Apr 30, 2026 | 19.50 | 19.95 | 19.05 | 19.50 | 19.50 | -1.52% | 74,364 |
| Apr 29, 2026 | 19.80 | 19.90 | 19.50 | 19.80 | 19.80 | -1.25% | 92,596 |
| Apr 28, 2026 | 19.95 | 20.45 | 19.55 | 20.05 | 20.05 | 3.89% | 88,571 |
| Apr 27, 2026 | 19.65 | 19.65 | 19.05 | 19.30 | 19.30 | -4.46% | 202,013 |
| Apr 24, 2026 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | -2.18% | 107,948 |
| Apr 23, 2026 | 20.70 | 20.70 | 20.05 | 20.65 | 20.65 | -0.24% | 164,953 |
| Apr 22, 2026 | 20.65 | 21.00 | 20.65 | 20.70 | 20.70 | -0.72% | 108,594 |
| Apr 21, 2026 | 21.30 | 21.30 | 20.75 | 20.85 | 20.85 | -2.11% | 112,083 |
| Apr 20, 2026 | 21.30 | 21.55 | 20.75 | 21.30 | 21.30 | - | 82,399 |
| Apr 17, 2026 | 20.95 | 21.35 | 20.65 | 21.30 | 21.30 | 1.19% | 119,488 |
| Apr 16, 2026 | 20.60 | 21.60 | 20.60 | 21.05 | 21.05 | -1.17% | 90,015 |
| Apr 15, 2026 | 21.95 | 21.95 | 21.00 | 21.30 | 21.30 | -2.96% | 149,573 |
| Apr 14, 2026 | 22.00 | 22.00 | 20.80 | 21.95 | 21.95 | -0.23% | 205,073 |
| Apr 13, 2026 | 22.00 | 22.80 | 21.95 | 22.00 | 22.00 | -4.35% | 146,747 |
| Apr 10, 2026 | 23.15 | 24.00 | 22.60 | 23.00 | 23.00 | 2.00% | 171,447 |
| Apr 9, 2026 | 22.60 | 22.80 | 21.60 | 22.55 | 22.55 | 2.04% | 111,667 |
| Apr 8, 2026 | 22.10 | 22.80 | 21.95 | 22.10 | 22.10 | - | 150,214 |
| Apr 7, 2026 | 22.60 | 23.40 | 21.95 | 22.10 | 22.10 | -1.78% | 101,142 |
| Apr 2, 2026 | 22.55 | 22.55 | 21.15 | 22.50 | 22.50 | -1.96% | 174,114 |
| Apr 1, 2026 | 22.50 | 23.95 | 22.50 | 22.95 | 22.95 | -2.34% | 259,207 |
| Mar 31, 2026 | 25.00 | 26.50 | 23.50 | 23.50 | 23.50 | -6.00% | 573,776 |
| Mar 30, 2026 | 22.75 | 25.00 | 21.95 | 25.00 | 25.00 | 9.89% | 354,984 |
| Mar 27, 2026 | 22.65 | 23.85 | 22.65 | 22.75 | 22.75 | 0.44% | 540,510 |
| Mar 26, 2026 | 20.80 | 22.65 | 20.70 | 22.65 | 22.65 | 9.95% | 409,580 |
| Mar 25, 2026 | 20.15 | 20.75 | 19.95 | 20.60 | 20.60 | 0.24% | 336,507 |
| Mar 24, 2026 | 21.10 | 21.70 | 20.55 | 20.55 | 20.55 | -4.42% | 110,066 |
| Mar 23, 2026 | 21.90 | 21.90 | 20.80 | 21.50 | 21.50 | -1.83% | 112,082 |
| Mar 20, 2026 | 21.70 | 22.60 | 21.50 | 21.90 | 21.90 | 1.39% | 192,547 |
| Mar 19, 2026 | 22.45 | 22.45 | 21.60 | 21.60 | 21.60 | -3.79% | 158,690 |
| Mar 18, 2026 | 22.50 | 22.60 | 21.40 | 22.45 | 22.45 | - | 276,305 |