Kuei Tien Cultural & Creative Entertainment (TPEX:4806)
Taiwan · Delayed Price · Currency is TWD 9.41
-0.27 (-2.79%)
Jul 30, 2026, 11:24 AM CST
TPEX:4806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 10.45 | 10.45 | 9.89 | 10.00 | 10.00 | -1.96% | 64,001 |
| Jun 22, 2026 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | -0.49% | 10,054 |
| Jun 18, 2026 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | -0.97% | 48,132 |
| Jun 17, 2026 | 10.60 | 10.65 | 10.35 | 10.35 | 10.35 | -1.90% | 35,643 |
| Jun 16, 2026 | 10.50 | 10.55 | 10.05 | 10.55 | 10.55 | 2.43% | 31,042 |
| 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 |