Kuen Chaang Uppertech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	44.50	45.30	40.00	40.70	40.70	-4.91%	11,586,362
Mar 23, 2026	46.50	46.50	42.80	42.80	42.80	-9.99%	12,140,683
Mar 20, 2026	46.55	50.70	45.60	47.55	47.55	3.03%	40,395,320
Mar 19, 2026	46.00	48.60	45.50	46.15	46.15	-1.60%	15,184,070
Mar 18, 2026	47.10	48.35	45.10	46.90	46.90	3.42%	18,639,574
Mar 17, 2026	47.20	48.50	44.65	45.35	45.35	2.83%	25,836,570
Mar 16, 2026	40.55	44.10	39.90	44.10	44.10	9.98%	17,574,370
Mar 13, 2026	40.45	42.70	39.35	40.10	40.10	-3.37%	16,640,740
Mar 12, 2026	39.50	41.50	39.30	41.50	41.50	9.93%	22,274,555
Mar 11, 2026	35.70	37.95	35.60	37.75	37.75	8.95%	6,025,578
Mar 10, 2026	35.50	35.80	34.00	34.65	34.65	2.51%	2,570,651
Mar 9, 2026	33.50	34.10	33.05	33.80	33.80	-7.14%	3,174,182
Mar 6, 2026	35.20	37.00	34.30	36.40	36.40	2.97%	4,052,825
Mar 5, 2026	35.90	36.75	35.00	35.35	35.35	5.68%	6,302,990
Mar 4, 2026	34.15	35.15	32.80	33.45	33.45	-7.34%	4,586,978
Mar 3, 2026	38.45	39.00	35.00	36.10	36.10	-6.23%	7,479,347
Mar 2, 2026	37.60	39.45	37.05	38.50	38.50	-3.75%	3,678,132
Feb 26, 2026	40.20	40.75	39.10	40.00	40.00	0.13%	4,254,935
Feb 25, 2026	42.50	42.50	38.80	39.95	39.95	-3.97%	7,600,510
Feb 24, 2026	39.15	41.85	38.60	41.60	41.60	4.39%	7,110,946
Feb 23, 2026	38.80	40.20	38.50	39.85	39.85	5.70%	5,729,019
Feb 11, 2026	37.75	39.00	37.55	37.70	37.70	-1.82%	4,713,657
Feb 10, 2026	39.55	40.90	38.20	38.40	38.40	-1.79%	7,724,201
Feb 9, 2026	43.75	43.80	39.10	39.10	39.10	-2.37%	12,962,901
Feb 6, 2026	40.15	40.85	38.05	40.05	40.05	-3.73%	8,973,749
Feb 5, 2026	38.60	42.00	38.00	41.60	41.60	3.74%	9,728,835
Feb 4, 2026	38.45	40.95	37.80	40.10	40.10	4.16%	11,734,272
Feb 3, 2026	44.00	45.50	38.20	38.50	38.50	-8.33%	20,989,282
Feb 2, 2026	44.75	47.40	42.00	42.00	42.00	-8.79%	14,500,990
Jan 30, 2026	47.60	52.40	45.20	46.05	46.05	-7.16%	21,172,137
Jan 29, 2026	50.10	53.60	49.00	49.60	49.60	1.64%	36,192,542
Jan 28, 2026	44.80	48.80	44.60	48.80	48.80	9.91%	22,203,766
Jan 27, 2026	47.80	47.95	43.30	44.40	44.40	-6.13%	14,474,799
Jan 26, 2026	49.00	49.55	45.05	47.30	47.30	-1.87%	16,049,430
Jan 23, 2026	54.70	55.00	48.20	48.20	48.20	-9.91%	21,598,021
Jan 22, 2026	56.90	58.10	52.00	53.50	53.50	1.13%	21,838,080
Jan 21, 2026	52.30	56.10	51.40	52.90	52.90	1.15%	14,377,398
Jan 20, 2026	48.55	56.50	48.40	52.30	52.30	-0.57%	21,637,240
Jan 19, 2026	52.50	52.60	52.50	52.60	52.60	9.81%	3,629,060
Jan 16, 2026	45.10	48.00	44.00	47.90	47.90	6.21%	5,890,817
Jan 15, 2026	45.40	46.65	43.60	45.10	45.10	0.67%	4,854,742
Jan 14, 2026	41.50	45.00	40.10	44.80	44.80	7.43%	5,984,392
Jan 13, 2026	41.70	41.70	39.30	41.70	41.70	9.88%	6,981,911
Jan 12, 2026	37.95	37.95	37.95	37.95	37.95	10.00%	2,247,642
Jan 9, 2026	37.65	38.00	33.60	34.50	34.50	-7.51%	5,535,486
Jan 8, 2026	35.05	38.00	35.05	37.30	37.30	6.57%	6,265,853
Jan 7, 2026	34.40	35.00	33.70	35.00	35.00	2.79%	5,495,054
Jan 6, 2026	33.80	34.55	33.50	34.05	34.05	-0.44%	4,722,643
Jan 5, 2026	33.00	34.35	31.05	34.20	34.20	2.24%	9,094,444
Jan 2, 2026	33.15	35.30	32.80	33.45	33.45	4.04%	67,288,300