Kuen Chaang Uppertech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	55.00	57.80	52.80	53.80	53.80	-2.18%	14,652,806
May 27, 2026	57.00	58.10	53.90	55.00	55.00	3.97%	22,511,778
May 26, 2026	53.40	54.40	51.00	52.90	52.90	-	16,806,688
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
May 18, 2026	45.05	46.00	42.60	45.75	45.75	1.67%	6,824,402
May 15, 2026	46.20	46.35	44.30	45.00	45.00	-2.60%	13,192,790
May 14, 2026	43.50	47.00	43.50	46.20	46.20	8.07%	21,178,640
May 13, 2026	43.90	44.05	42.00	42.75	42.75	-4.68%	6,084,052
May 12, 2026	47.00	47.60	44.00	44.85	44.85	-1.21%	11,694,850
May 11, 2026	46.50	47.75	45.10	45.40	45.40	2.83%	17,562,270
May 8, 2026	43.30	45.50	41.25	44.15	44.15	1.73%	10,282,700
May 7, 2026	44.50	44.70	42.60	43.40	43.40	-1.59%	7,682,828
May 6, 2026	45.00	46.75	42.90	44.10	44.10	1.50%	23,839,210
May 5, 2026	42.10	43.45	41.15	43.45	43.45	2.72%	9,542,758
May 4, 2026	40.40	43.25	39.55	42.30	42.30	6.28%	11,083,320
Apr 30, 2026	43.50	43.65	39.80	39.80	39.80	-8.40%	15,570,140
Apr 29, 2026	40.20	44.65	39.45	43.45	43.45	7.02%	32,149,670
Apr 28, 2026	40.35	42.50	39.25	40.60	40.60	3.05%	13,739,140
Apr 27, 2026	36.80	39.40	35.95	39.40	39.40	9.90%	7,203,858
Apr 24, 2026	36.85	37.20	35.05	35.85	35.85	-2.05%	2,170,551
Apr 23, 2026	39.95	40.25	35.45	36.60	36.60	-6.87%	4,821,698
Apr 22, 2026	40.25	40.80	39.30	39.30	39.30	-2.12%	3,472,557
Apr 21, 2026	38.60	41.45	38.60	40.15	40.15	5.24%	7,929,456
Apr 20, 2026	39.05	39.05	37.75	38.15	38.15	-1.93%	3,090,103
Apr 17, 2026	38.50	39.15	37.65	38.90	38.90	0.65%	3,377,912
Apr 16, 2026	39.70	40.20	38.60	38.65	38.65	-3.25%	3,844,844
Apr 15, 2026	41.10	41.60	39.65	39.95	39.95	-1.96%	4,345,340
Apr 14, 2026	41.50	42.30	40.55	40.75	40.75	-	5,364,975
Apr 13, 2026	42.70	43.60	40.70	40.75	40.75	0.62%	12,343,490
Apr 10, 2026	40.50	40.50	40.50	40.50	40.50	9.91%	2,416,963
Apr 9, 2026	38.20	38.55	36.70	36.85	36.85	-3.53%	3,311,526
Apr 8, 2026	37.10	38.35	37.05	38.20	38.20	6.11%	3,101,532
Apr 7, 2026	37.30	38.45	36.00	36.00	36.00	-1.77%	3,298,013
Apr 2, 2026	38.00	39.50	36.50	36.65	36.65	-1.87%	3,813,980
Apr 1, 2026	38.00	38.50	37.35	37.35	37.35	3.75%	2,709,657
Mar 31, 2026	38.30	38.40	35.90	36.00	36.00	-8.63%	4,970,363
Mar 30, 2026	37.60	39.80	37.00	39.40	39.40	2.34%	4,821,934
Mar 27, 2026	37.15	38.70	36.80	38.50	38.50	-2.16%	4,586,106
Mar 26, 2026	42.00	43.05	39.35	39.35	39.35	-5.07%	5,491,373
Mar 25, 2026	41.75	42.20	40.60	41.45	41.45	1.84%	5,624,388
Mar 24, 2026	44.50	45.30	40.00	40.70	40.70	-4.91%	11,586,360
Mar 23, 2026	46.50	46.50	42.80	42.80	42.80	-9.99%	12,140,680
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%	18,639,570
Mar 17, 2026	47.20	48.50	44.65	45.35	45.35	2.83%	25,836,570