Kuei Tien Cultural & Creative Entertainment (TPEX:4806)
Taiwan · Delayed Price · Currency is TWD 10.05
+0.05 (0.50%)
At close: Jan 21, 2026
TPEX:4806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.00 | 10.50 | 10.00 | 10.05 | 10.05 | 0.50% | 13,207 |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 19,784 |
| Jan 16, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 12,657 |
| Jan 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 14,463 |
| Jan 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 8,833 |
| Jan 13, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | -3.85% | 13,409 |
| Jan 12, 2026 | 9.93 | 10.40 | 9.75 | 10.40 | 10.40 | 5.26% | 18,052 |
| Jan 7, 2026 | 9.82 | 9.88 | 9.80 | 9.88 | 9.88 | -1.20% | 12,023 |
| Jan 6, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 16,747 |
| Jan 5, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 10,970 |
| Jan 2, 2026 | 10.10 | 10.50 | 10.10 | 10.10 | 10.10 | - | 18,047 |
| Dec 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 17,543 |
| Dec 30, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.98% | 12,209 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 4,154 |
| Dec 26, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | -0.99% | 11,129 |
| Dec 24, 2025 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 14,621 |
| Dec 23, 2025 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 15,210 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 15,747 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 15,415 |
| Dec 18, 2025 | 10.60 | 10.60 | 10.25 | 10.40 | 10.40 | -1.89% | 27,270 |
| Dec 17, 2025 | 10.60 | 10.75 | 10.30 | 10.60 | 10.60 | -3.64% | 96,565 |
| Dec 16, 2025 | 9.99 | 11.00 | 9.99 | 11.00 | 11.00 | 10.00% | 127,411 |
| Dec 15, 2025 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | - | 17,907 |
| Dec 12, 2025 | 9.72 | 10.00 | 9.70 | 10.00 | 10.00 | - | 15,031 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 6,639 |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 27,350 |
| Dec 9, 2025 | 9.99 | 10.25 | 9.99 | 10.25 | 10.25 | 2.50% | 14,045 |
| Dec 8, 2025 | 10.05 | 10.05 | 9.97 | 10.00 | 10.00 | -0.50% | 17,736 |
| Dec 5, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 76,227 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | -0.49% | 10,136 |
| Dec 3, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | -0.98% | 6,715 |
| Dec 2, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | -0.97% | 31,549 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.10 | 10.35 | 10.35 | 1.97% | 7,784 |
| Nov 28, 2025 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | -2.87% | 110,212 |
| Nov 27, 2025 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 3.98% | 7,024 |
| Nov 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,207 |
| Nov 25, 2025 | 10.20 | 10.30 | 10.05 | 10.05 | 10.05 | -0.99% | 44,262 |
| Nov 24, 2025 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | -3.79% | 45,152 |
| Nov 21, 2025 | 10.60 | 10.65 | 10.40 | 10.55 | 10.55 | -8.66% | 209,326 |
| Nov 20, 2025 | 12.00 | 12.20 | 11.05 | 11.55 | 11.55 | -4.94% | 83,390 |
| Nov 19, 2025 | 13.15 | 13.15 | 12.00 | 12.15 | 12.15 | -8.65% | 119,892 |
| Nov 18, 2025 | 13.75 | 13.85 | 13.00 | 13.30 | 13.30 | -3.62% | 36,051 |
| Nov 17, 2025 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | - | 44,090 |
| Nov 14, 2025 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 36,328 |
| Nov 13, 2025 | 14.20 | 14.85 | 14.00 | 14.00 | 14.00 | -5.72% | 49,613 |
| Nov 12, 2025 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 0.34% | 2,023 |
| Nov 11, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | -0.67% | 8,021 |
| Nov 10, 2025 | 13.95 | 14.90 | 13.50 | 14.90 | 14.90 | 6.81% | 23,020 |
| Nov 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1,188 |
| Nov 6, 2025 | 13.15 | 13.95 | 13.10 | 13.95 | 13.95 | 2.95% | 5,755 |