Kuen Chaang Uppertech Corp. (TPEX:6265)
Taiwan · Delayed Price · Currency is TWD 32.15
+2.90 (9.91%)
Dec 31, 2025, 2:31 PM CST
Kuen Chaang Uppertech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 30.80 | 32.15 | 29.75 | 32.15 | 32.15 | 9.91% | 28,496,518 |
| Dec 30, 2025 | 28.10 | 29.25 | 26.90 | 29.25 | 29.25 | 9.96% | 30,672,638 |
| Dec 29, 2025 | 25.50 | 26.60 | 25.35 | 26.60 | 26.60 | 9.92% | 17,319,007 |
| Dec 26, 2025 | 23.25 | 24.20 | 23.25 | 24.20 | 24.20 | 10.00% | 8,788,147 |
| Dec 24, 2025 | 20.45 | 22.00 | 20.45 | 22.00 | 22.00 | 7.06% | 14,975,218 |
| Dec 23, 2025 | 21.30 | 21.40 | 20.45 | 20.55 | 20.55 | -3.07% | 7,875,672 |
| Dec 22, 2025 | 20.70 | 21.65 | 20.65 | 21.20 | 21.20 | 3.16% | 12,816,830 |
| Dec 19, 2025 | 22.60 | 23.30 | 20.15 | 20.55 | 20.55 | -5.30% | 46,830,251 |
| Dec 18, 2025 | 19.80 | 21.70 | 19.80 | 21.70 | 21.70 | 9.87% | 20,270,069 |
| Dec 17, 2025 | 19.80 | 20.25 | 19.10 | 19.75 | 19.75 | - | 5,567,483 |
| Dec 16, 2025 | 20.50 | 20.80 | 19.40 | 19.75 | 19.75 | -3.66% | 7,311,769 |
| Dec 15, 2025 | 19.80 | 20.80 | 19.50 | 20.50 | 20.50 | 0.74% | 7,387,881 |
| Dec 12, 2025 | 19.55 | 20.90 | 19.55 | 20.35 | 20.35 | 4.36% | 12,727,455 |
| Dec 11, 2025 | 20.05 | 20.30 | 19.30 | 19.50 | 19.50 | -2.74% | 8,322,210 |
| Dec 10, 2025 | 20.95 | 21.30 | 20.05 | 20.05 | 20.05 | -4.07% | 13,612,090 |
| Dec 9, 2025 | 19.60 | 21.30 | 19.55 | 20.90 | 20.90 | 7.73% | 18,595,950 |
| Dec 8, 2025 | 20.70 | 20.85 | 18.85 | 19.40 | 19.40 | -1.52% | 15,898,850 |
| Dec 5, 2025 | 18.20 | 20.00 | 18.20 | 19.70 | 19.70 | 6.78% | 9,417,222 |
| Dec 4, 2025 | 18.60 | 19.65 | 18.25 | 18.45 | 18.45 | -0.81% | 7,428,502 |
| Dec 3, 2025 | 20.25 | 21.05 | 18.60 | 18.60 | 18.60 | -3.63% | 17,300,440 |
| Dec 2, 2025 | 17.55 | 19.30 | 17.15 | 19.30 | 19.30 | 9.97% | 11,972,930 |
| Dec 1, 2025 | 17.85 | 19.10 | 17.45 | 17.55 | 17.55 | -5.65% | 6,829,983 |
| Nov 28, 2025 | 18.30 | 19.55 | 18.30 | 18.60 | 18.60 | -1.59% | 3,142,571 |
| Nov 27, 2025 | 17.35 | 18.90 | 17.35 | 18.90 | 18.90 | 9.88% | 2,803,918 |
| Nov 26, 2025 | 17.55 | 17.95 | 16.85 | 17.20 | 17.20 | -2.55% | 1,137,841 |
| Nov 25, 2025 | 17.80 | 18.05 | 17.60 | 17.65 | 17.65 | 3.22% | 2,120,906 |
| Nov 24, 2025 | 16.50 | 17.25 | 16.25 | 17.10 | 17.10 | 5.23% | 1,959,624 |
| Nov 21, 2025 | 16.50 | 16.75 | 16.25 | 16.25 | 16.25 | -9.97% | 3,126,252 |
| Nov 20, 2025 | 19.40 | 19.40 | 16.80 | 18.05 | 18.05 | -2.96% | 3,981,824 |
| Nov 19, 2025 | 18.60 | 18.60 | 17.60 | 18.60 | 18.60 | 0.54% | 3,064,108 |
| Nov 18, 2025 | 19.50 | 19.85 | 18.25 | 18.50 | 18.50 | -7.27% | 3,629,530 |
| Nov 17, 2025 | 21.50 | 21.50 | 19.55 | 19.95 | 19.95 | -4.55% | 6,144,151 |
| Nov 14, 2025 | 20.25 | 21.35 | 20.20 | 20.90 | 20.90 | 7.46% | 24,533,650 |
| Nov 13, 2025 | 19.45 | 19.45 | 19.25 | 19.45 | 19.45 | 9.89% | 5,622,993 |
| Nov 12, 2025 | 17.00 | 17.70 | 16.95 | 17.70 | 17.70 | 9.94% | 12,561,980 |
| Nov 11, 2025 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | 9.90% | 5,925,812 |
| Nov 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 9.74% | 2,621,349 |
| Nov 7, 2025 | 12.75 | 13.90 | 12.75 | 13.35 | 13.35 | 3.49% | 3,825,908 |
| Nov 6, 2025 | 12.80 | 13.25 | 12.65 | 12.90 | 12.90 | 3.20% | 2,158,153 |
| Nov 5, 2025 | 11.85 | 12.60 | 11.80 | 12.50 | 12.50 | 3.73% | 1,779,452 |
| Nov 4, 2025 | 12.55 | 12.55 | 11.90 | 12.05 | 12.05 | -3.98% | 1,464,402 |
| Nov 3, 2025 | 12.50 | 12.95 | 12.10 | 12.55 | 12.55 | 0.80% | 1,195,981 |
| Oct 31, 2025 | 12.65 | 13.00 | 12.45 | 12.45 | 12.45 | -1.58% | 1,034,741 |
| Oct 30, 2025 | 13.40 | 13.40 | 12.60 | 12.65 | 12.65 | -4.53% | 1,801,358 |
| Oct 29, 2025 | 13.85 | 14.10 | 13.05 | 13.25 | 13.25 | -2.57% | 2,978,656 |
| Oct 28, 2025 | 13.70 | 14.80 | 13.30 | 13.60 | 13.60 | 0.74% | 5,920,892 |
| Oct 27, 2025 | 13.10 | 14.00 | 13.00 | 13.50 | 13.50 | 5.88% | 5,890,321 |
| Oct 23, 2025 | 12.75 | 12.95 | 12.55 | 12.75 | 12.75 | - | 1,327,677 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | -1.54% | 2,250,232 |
| Oct 21, 2025 | 13.45 | 13.45 | 12.90 | 12.95 | 12.95 | -1.89% | 1,767,196 |