Kuen Chaang Uppertech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	45.00	46.75	42.90	44.10	44.10	1.50%	23,839,218
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%	11,083,326
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%	32,149,674
Apr 28, 2026	40.35	42.50	39.25	40.60	40.60	3.05%	13,739,149
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%	12,343,499
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%	11,586,362
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