Kuei Tien Cultural & Creative Entertainment (TPEX:4806)
Taiwan · Delayed Price · Currency is TWD 8.89
+0.01 (0.11%)
Sep 9, 2026, 1:23 PM CST
TPEX:4806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9.14 | 9.14 | 8.64 | 9.10 | 9.10 | 2.48% | 5,687 |
| Sep 8, 2026 | 8.71 | 8.97 | 8.55 | 8.88 | 8.88 | 0.11% | 15,216 |
| Sep 7, 2026 | 8.81 | 8.87 | 8.80 | 8.87 | 8.87 | -1.33% | 10,202 |
| Sep 4, 2026 | 9.19 | 9.19 | 8.80 | 8.99 | 8.99 | -1.21% | 20,305 |
| Sep 3, 2026 | 8.85 | 9.10 | 8.80 | 9.10 | 9.10 | -0.33% | 21,089 |
| Sep 2, 2026 | 8.99 | 9.13 | 8.99 | 9.13 | 9.13 | 1.44% | 2,223 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.81 | 9.00 | 9.00 | -1.85% | 16,055 |
| Aug 31, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.11% | 1,252 |
| Aug 28, 2026 | 8.89 | 9.18 | 8.89 | 9.18 | 9.18 | -0.33% | 6,338 |
| Aug 27, 2026 | 9.12 | 9.21 | 9.12 | 9.21 | 9.21 | -0.75% | 3,228 |
| Aug 26, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% | 1,640 |
| Aug 25, 2026 | 8.86 | 9.27 | 8.76 | 9.27 | 9.27 | 0.54% | 16,206 |
| Aug 24, 2026 | 8.80 | 9.22 | 8.80 | 9.22 | 9.22 | -0.54% | 11,087 |
| Aug 21, 2026 | 9.30 | 9.30 | 9.00 | 9.27 | 9.27 | - | 18,393 |
| Aug 20, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 3.58% | 1,251 |
| Aug 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.61% | 1,405 |
| Aug 18, 2026 | 9.24 | 9.24 | 9.10 | 9.19 | 9.19 | -2.13% | 30,359 |
| Aug 17, 2026 | 9.16 | 9.39 | 9.16 | 9.39 | 9.39 | -1.26% | 10,417 |
| Aug 14, 2026 | 9.13 | 9.51 | 9.05 | 9.51 | 9.51 | -0.21% | 44,443 |
| Aug 13, 2026 | 9.95 | 9.95 | 9.14 | 9.53 | 9.53 | -6.57% | 227,250 |
| Aug 11, 2026 | 9.91 | 10.20 | 9.91 | 10.20 | 10.20 | -0.97% | 5,389 |
| Aug 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 1,097 |
| Aug 6, 2026 | 9.91 | 10.20 | 9.91 | 10.20 | 10.20 | - | 4,123 |
| Aug 5, 2026 | 9.91 | 10.20 | 9.91 | 10.20 | 10.20 | 0.99% | 10,013 |
| Aug 4, 2026 | 9.91 | 10.10 | 9.91 | 10.10 | 10.10 | 0.50% | 4,019 |
| Aug 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,068 |
| Jul 31, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.62% | 1,059 |
| Jul 30, 2026 | 9.61 | 9.89 | 9.30 | 9.89 | 9.89 | 2.17% | 24,010 |
| Jul 29, 2026 | 9.81 | 9.81 | 9.68 | 9.68 | 9.68 | -1.83% | 14,014 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -1.40% | 6,004 |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,612 |
| Jul 24, 2026 | 10.30 | 10.30 | 9.85 | 10.00 | 10.00 | - | 11,040 |
| Jul 22, 2026 | 9.90 | 10.00 | 9.89 | 10.00 | 10.00 | - | 8,199 |
| Jul 21, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 4,493 |
| Jul 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,116 |
| Jul 17, 2026 | 10.10 | 10.15 | 9.80 | 10.10 | 10.10 | 1.20% | 13,105 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.20% | 6,012 |
| Jul 15, 2026 | 9.81 | 9.97 | 9.81 | 9.96 | 9.96 | -0.30% | 7,287 |
| Jul 14, 2026 | 9.82 | 9.99 | 9.71 | 9.99 | 9.99 | -0.60% | 11,349 |
| Jul 13, 2026 | 9.83 | 10.05 | 9.83 | 10.05 | 10.05 | -1.47% | 11,587 |
| Jul 9, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.49% | 2,008 |
| Jul 7, 2026 | 10.30 | 10.30 | 10.00 | 10.25 | 10.25 | 1.49% | 15,004 |
| Jul 6, 2026 | 10.30 | 10.35 | 10.00 | 10.10 | 10.10 | -1.94% | 4,012 |
| Jul 3, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 3.00% | 19,919 |
| Jul 1, 2026 | 10.35 | 10.35 | 10.00 | 10.00 | 10.00 | -3.85% | 20,204 |
| Jun 30, 2026 | 9.88 | 10.40 | 9.88 | 10.40 | 10.40 | 5.26% | 6,010 |
| Jun 29, 2026 | 9.96 | 9.96 | 9.88 | 9.88 | 9.88 | -1.69% | 11,016 |
| Jun 26, 2026 | 10.45 | 10.45 | 9.85 | 10.05 | 10.05 | -0.99% | 30,117 |
| Jun 25, 2026 | 9.95 | 10.15 | 9.71 | 10.15 | 10.15 | -0.49% | 19,138 |
| Jun 24, 2026 | 10.35 | 10.35 | 9.95 | 10.20 | 10.20 | 2.00% | 8,617 |