Kuen Chaang Uppertech Corp. (TPEX:6265)
Taiwan · Delayed Price · Currency is TWD 41.05
-2.55 (-5.85%)
Jul 29, 2026, 1:30 PM CST
Kuen Chaang Uppertech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 44.10 | 44.60 | 39.25 | 41.05 | 41.05 | -5.85% | 3,429,839 |
| Jul 28, 2026 | 45.20 | 45.80 | 43.50 | 43.60 | 43.60 | -9.17% | 1,688,457 |
| Jul 27, 2026 | 46.80 | 48.00 | 45.75 | 48.00 | 48.00 | 1.69% | 1,204,962 |
| Jul 24, 2026 | 46.25 | 49.40 | 46.25 | 47.20 | 47.20 | 0.32% | 2,055,926 |
| Jul 23, 2026 | 48.40 | 48.60 | 46.25 | 47.05 | 47.05 | -1.98% | 1,270,119 |
| Jul 22, 2026 | 48.00 | 49.65 | 47.90 | 48.00 | 48.00 | 2.56% | 1,528,756 |
| Jul 21, 2026 | 46.10 | 47.15 | 45.80 | 46.80 | 46.80 | 3.08% | 1,364,649 |
| Jul 20, 2026 | 47.50 | 47.85 | 43.20 | 45.40 | 45.40 | -5.42% | 3,073,433 |
| Jul 17, 2026 | 50.00 | 51.30 | 47.55 | 48.00 | 48.00 | -7.16% | 3,250,457 |
| Jul 16, 2026 | 53.00 | 53.50 | 51.20 | 51.70 | 51.70 | -3.90% | 2,489,836 |
| Jul 15, 2026 | 52.50 | 54.90 | 52.30 | 53.80 | 53.80 | 4.26% | 3,691,413 |
| Jul 14, 2026 | 53.70 | 54.40 | 49.20 | 51.60 | 51.60 | -4.62% | 3,888,396 |
| Jul 13, 2026 | 55.30 | 56.10 | 53.50 | 54.10 | 54.10 | 2.66% | 5,771,011 |
| Jul 9, 2026 | 51.60 | 54.50 | 51.60 | 52.70 | 52.70 | 3.33% | 4,369,603 |
| Jul 8, 2026 | 50.60 | 51.40 | 49.10 | 51.00 | 51.00 | 1.39% | 2,006,222 |
| Jul 7, 2026 | 52.60 | 52.80 | 49.40 | 50.30 | 50.30 | -3.82% | 2,394,118 |
| Jul 6, 2026 | 52.90 | 54.40 | 51.70 | 52.30 | 52.30 | 0.77% | 2,467,067 |
| Jul 3, 2026 | 50.90 | 52.40 | 50.40 | 51.90 | 51.90 | 1.96% | 1,583,765 |
| Jul 2, 2026 | 49.20 | 51.00 | 48.80 | 50.90 | 50.90 | 1.19% | 2,119,946 |
| Jul 1, 2026 | 53.90 | 54.10 | 49.90 | 50.30 | 50.30 | -5.81% | 4,936,649 |
| Jun 30, 2026 | 53.10 | 53.80 | 52.20 | 53.40 | 53.40 | 2.69% | 1,867,496 |
| Jun 29, 2026 | 52.50 | 53.80 | 51.10 | 52.00 | 52.00 | -0.38% | 2,452,778 |
| Jun 26, 2026 | 54.60 | 55.80 | 52.10 | 52.20 | 52.20 | -5.09% | 4,838,300 |
| Jun 25, 2026 | 57.10 | 58.40 | 55.00 | 55.00 | 55.00 | -1.61% | 6,178,557 |
| Jun 24, 2026 | 55.20 | 56.60 | 55.00 | 55.90 | 55.90 | -1.24% | 4,168,282 |
| Jun 23, 2026 | 61.00 | 61.00 | 56.00 | 56.60 | 56.60 | -5.35% | 9,034,104 |
| Jun 22, 2026 | 58.40 | 61.00 | 57.30 | 59.80 | 59.80 | 3.82% | 12,331,063 |
| Jun 18, 2026 | 56.80 | 58.40 | 56.60 | 57.60 | 57.60 | 0.70% | 6,498,982 |
| Jun 17, 2026 | 55.40 | 57.20 | 54.70 | 57.20 | 57.20 | 2.33% | 4,960,571 |
| Jun 16, 2026 | 59.10 | 60.20 | 55.70 | 55.90 | 55.90 | -4.28% | 9,404,655 |
| Jun 15, 2026 | 60.60 | 61.10 | 58.20 | 58.40 | 58.40 | -0.85% | 8,902,719 |
| Jun 12, 2026 | 59.40 | 62.20 | 58.70 | 58.90 | 58.90 | 2.08% | 15,548,580 |
| Jun 11, 2026 | 57.60 | 59.70 | 55.10 | 57.70 | 57.70 | 2.49% | 11,904,830 |
| Jun 10, 2026 | 57.20 | 60.50 | 56.10 | 56.30 | 56.30 | 1.44% | 15,570,220 |
| Jun 9, 2026 | 54.30 | 56.40 | 52.50 | 55.50 | 55.50 | 4.91% | 8,360,777 |
| Jun 8, 2026 | 51.90 | 53.40 | 51.90 | 52.90 | 52.90 | -8.16% | 5,892,611 |
| Jun 5, 2026 | 62.00 | 62.00 | 57.60 | 57.60 | 57.60 | -9.86% | 15,187,810 |
| Jun 4, 2026 | 58.50 | 64.70 | 58.50 | 63.90 | 63.90 | 8.49% | 23,537,540 |
| Jun 3, 2026 | 62.30 | 62.80 | 58.30 | 58.90 | 58.90 | -4.38% | 20,784,780 |
| Jun 2, 2026 | 56.00 | 61.60 | 55.50 | 61.60 | 61.60 | 10.00% | 23,475,140 |
| Jun 1, 2026 | 56.00 | 57.90 | 54.90 | 56.00 | 56.00 | 1.45% | 13,240,890 |
| May 29, 2026 | 55.00 | 56.00 | 53.00 | 55.20 | 55.20 | 2.60% | 10,010,520 |
| May 28, 2026 | 55.00 | 57.80 | 52.80 | 53.80 | 53.80 | -2.18% | 14,652,800 |
| May 27, 2026 | 57.00 | 58.10 | 53.90 | 55.00 | 55.00 | 3.97% | 22,511,770 |
| May 26, 2026 | 53.40 | 54.40 | 51.00 | 52.90 | 52.90 | - | 16,806,680 |
| May 25, 2026 | 50.90 | 52.90 | 48.70 | 52.90 | 52.90 | 9.98% | 19,628,240 |
| May 22, 2026 | 45.35 | 48.10 | 45.35 | 48.10 | 48.10 | 9.94% | 17,069,190 |
| May 21, 2026 | 42.60 | 44.15 | 42.40 | 43.75 | 43.75 | 5.17% | 5,387,467 |
| May 20, 2026 | 42.85 | 43.00 | 40.75 | 41.60 | 41.60 | -2.12% | 5,319,920 |
| May 19, 2026 | 45.00 | 45.00 | 42.15 | 42.50 | 42.50 | -7.10% | 8,342,962 |