Kuei Tien Cultural & Creative Entertainment (TPEX:4806)
Taiwan · Delayed Price · Currency is TWD 10.35
-0.20 (-1.90%)
Jun 17, 2026, 1:30 PM CST
TPEX:4806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 10.10 | 10.35 | 10.00 | 10.30 | 10.30 | 0.49% | 19,126 |
| Jun 12, 2026 | 10.85 | 10.85 | 9.95 | 10.25 | 10.25 | -5.96% | 140,388 |
| Jun 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 9.66% | 130,411 |
| Jun 10, 2026 | 9.94 | 9.96 | 9.94 | 9.94 | 9.94 | -0.10% | 10,539 |
| Jun 9, 2026 | 9.96 | 10.00 | 9.95 | 9.95 | 9.95 | - | 19,050 |
| Jun 8, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | -3.86% | 15,123 |
| Jun 5, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 3.50% | 29,910 |
| Jun 4, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | - | 9,856 |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 7,770 |
| Jun 2, 2026 | 9.86 | 10.20 | 9.86 | 10.20 | 10.20 | 4.08% | 10,355 |
| Jun 1, 2026 | 9.97 | 9.99 | 9.80 | 9.80 | 9.80 | -5.31% | 14,463 |
| May 29, 2026 | 9.95 | 10.35 | 9.91 | 10.35 | 10.35 | 4.02% | 47,404 |
| May 28, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | -0.10% | 6,287 |
| May 27, 2026 | 9.85 | 9.96 | 9.83 | 9.96 | 9.96 | -0.20% | 28,483 |
| May 26, 2026 | 9.95 | 9.98 | 9.70 | 9.98 | 9.98 | -0.20% | 34,389 |
| May 25, 2026 | 10.00 | 10.00 | 9.97 | 10.00 | 10.00 | -3.85% | 19,143 |
| May 22, 2026 | 9.95 | 10.40 | 9.91 | 10.40 | 10.40 | 4.42% | 19,027 |
| May 21, 2026 | 10.10 | 10.10 | 9.91 | 9.96 | 9.96 | -0.40% | 7,021 |
| May 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,312 |
| May 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 23,511 |
| May 18, 2026 | 9.75 | 10.80 | 9.75 | 10.05 | 10.05 | -0.99% | 9,624 |
| May 15, 2026 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 0.50% | 7,610 |
| May 14, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -6.48% | 7,131 |
| May 13, 2026 | 11.65 | 11.65 | 10.80 | 10.80 | 10.80 | -0.46% | 3,111 |
| May 12, 2026 | 10.20 | 10.85 | 10.20 | 10.85 | 10.85 | -0.91% | 8,062 |
| May 11, 2026 | 10.20 | 10.95 | 10.20 | 10.95 | 10.95 | 4.29% | 34,398 |
| May 8, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.44% | 12,555 |
| May 7, 2026 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | -0.49% | 24,387 |
| May 6, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.48% | 9,201 |
| May 5, 2026 | 10.30 | 10.35 | 10.05 | 10.35 | 10.35 | -0.48% | 46,293 |
| May 4, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 14,099 |
| Apr 30, 2026 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | -0.48% | 11,033 |
| Apr 29, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 6,054 |
| Apr 28, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | - | 26,519 |
| Apr 27, 2026 | 10.30 | 10.35 | 10.20 | 10.35 | 10.35 | - | 16,054 |
| Apr 24, 2026 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | - | 17,235 |
| Apr 23, 2026 | 10.65 | 10.65 | 10.20 | 10.35 | 10.35 | - | 39,123 |
| Apr 22, 2026 | 10.20 | 10.35 | 10.00 | 10.35 | 10.35 | 1.47% | 31,579 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 18,026 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | 0.49% | 40,302 |
| Apr 17, 2026 | 10.35 | 10.35 | 10.00 | 10.15 | 10.15 | - | 13,126 |
| Apr 16, 2026 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | - | 7,393 |
| Apr 15, 2026 | 10.10 | 10.45 | 10.00 | 10.15 | 10.15 | 0.50% | 42,495 |
| Apr 14, 2026 | 10.15 | 10.35 | 10.10 | 10.10 | 10.10 | -8.18% | 62,617 |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 1,246 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.05 | 11.10 | 11.10 | 0.45% | 27,736 |
| Apr 9, 2026 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 5.74% | 7,184 |
| Apr 8, 2026 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | 2.96% | 14,039 |
| Apr 7, 2026 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 18,229 |
| Apr 2, 2026 | 10.95 | 10.95 | 10.15 | 10.15 | 10.15 | -8.56% | 46,097 |