Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.52	39.70	38.54	38.95	-	0.31%	14,130,705
Apr 28, 2026	38.75	39.20	37.82	38.83	38.83	-3.86%	42,603,020
Apr 27, 2026	39.90	40.48	38.75	40.39	40.39	0.87%	33,679,210
Apr 24, 2026	39.52	41.05	39.15	40.04	40.04	0.50%	25,990,530
Apr 23, 2026	40.30	40.79	39.39	39.84	39.84	-1.26%	20,196,000
Apr 22, 2026	39.96	40.39	39.85	40.35	40.35	0.42%	16,240,010
Apr 21, 2026	40.66	40.88	39.92	40.18	40.18	-0.89%	16,649,100
Apr 20, 2026	39.87	40.90	39.77	40.54	40.54	1.68%	22,671,960
Apr 17, 2026	39.96	40.08	39.44	39.87	39.87	-0.23%	16,873,440
Apr 16, 2026	39.78	40.06	39.38	39.96	39.96	0.20%	20,304,970
Apr 15, 2026	40.99	41.03	39.72	39.88	39.88	-1.97%	29,466,230
Apr 14, 2026	39.23	40.90	39.23	40.68	40.68	4.85%	41,159,240
Apr 13, 2026	38.75	39.07	38.00	38.80	38.80	-0.39%	23,074,190
Apr 10, 2026	38.30	39.70	38.30	38.95	38.95	2.12%	21,357,020
Apr 9, 2026	38.70	38.78	37.93	38.14	38.14	-2.63%	19,784,010
Apr 8, 2026	38.20	39.27	38.20	39.17	39.17	4.87%	23,823,400
Apr 7, 2026	37.64	37.89	37.12	37.35	37.35	-0.82%	11,287,460
Apr 3, 2026	37.80	38.17	37.62	37.66	37.66	-0.34%	13,074,090
Apr 2, 2026	38.99	39.00	37.70	37.79	37.79	-3.15%	18,067,340
Apr 1, 2026	39.01	39.56	38.60	39.02	39.02	1.67%	13,155,620
Mar 31, 2026	39.00	39.59	38.35	38.38	38.38	-1.89%	14,945,970
Mar 30, 2026	38.50	39.30	38.48	39.12	39.12	0.13%	12,611,360
Mar 27, 2026	38.38	39.25	38.25	39.07	39.07	0.83%	12,735,037
Mar 26, 2026	40.25	40.25	38.57	38.75	38.75	-3.32%	18,906,328
Mar 25, 2026	39.31	40.30	39.21	40.08	40.08	2.32%	19,050,800
Mar 24, 2026	39.00	39.20	38.38	39.17	39.17	2.89%	22,079,040
Mar 23, 2026	39.40	39.76	37.90	38.07	38.07	-6.58%	39,086,820
Mar 20, 2026	42.04	42.22	40.73	40.75	40.75	-3.14%	22,288,940
Mar 19, 2026	42.10	42.77	41.95	42.07	42.07	-1.89%	15,635,790
Mar 18, 2026	42.09	42.97	41.82	42.88	42.88	1.93%	20,232,730
Mar 17, 2026	42.72	43.24	42.06	42.07	42.07	-1.24%	16,139,370
Mar 16, 2026	43.25	43.25	41.78	42.60	42.60	-1.75%	21,422,040
Mar 13, 2026	43.29	44.00	43.20	43.36	43.36	-0.39%	15,621,580
Mar 12, 2026	44.58	44.58	43.06	43.53	43.53	-2.62%	26,824,260
Mar 11, 2026	45.39	45.60	44.68	44.70	44.70	-1.52%	17,394,740
Mar 10, 2026	45.45	45.75	45.02	45.39	45.39	1.05%	13,226,545
Mar 9, 2026	45.19	45.20	43.75	44.92	44.92	-2.26%	26,310,240
Mar 6, 2026	45.70	46.30	45.28	45.96	45.96	0.04%	16,185,603
Mar 5, 2026	45.98	46.25	45.53	45.94	45.94	1.46%	19,397,560
Mar 4, 2026	45.32	45.93	45.00	45.28	45.28	-0.59%	23,089,310
Mar 3, 2026	48.40	48.48	45.55	45.55	45.55	-6.31%	37,886,380
Mar 2, 2026	48.30	49.68	48.10	48.62	48.62	1.48%	36,711,740
Feb 27, 2026	48.22	48.26	47.65	47.91	47.91	-0.77%	17,892,750
Feb 26, 2026	48.79	48.84	48.22	48.28	48.28	-1.00%	18,429,330
Feb 25, 2026	48.21	49.04	48.01	48.77	48.77	1.16%	22,001,140
Feb 24, 2026	47.19	48.24	47.19	48.21	48.21	2.99%	23,792,000
Feb 13, 2026	47.14	47.48	46.80	46.81	46.81	-0.70%	15,172,940
Feb 12, 2026	46.80	47.27	46.58	47.14	47.14	0.55%	16,829,720
Feb 11, 2026	47.03	47.60	46.78	46.88	46.88	-0.28%	14,655,720
Feb 10, 2026	46.81	47.42	46.56	47.01	47.01	0.51%	17,116,060
Feb 9, 2026	46.46	47.00	46.26	46.77	46.77	2.14%	19,507,860
Feb 6, 2026	45.70	46.25	45.29	45.79	45.79	-0.65%	18,914,772
Feb 5, 2026	46.36	46.70	45.86	46.09	46.09	-0.58%	16,260,778
Feb 4, 2026	46.85	47.10	45.56	46.36	46.36	-3.01%	36,145,370
Feb 3, 2026	47.26	47.84	46.90	47.80	47.80	2.22%	18,480,270
Feb 2, 2026	47.01	47.74	46.63	46.76	46.76	-1.50%	21,423,670
Jan 30, 2026	46.90	48.00	46.76	47.47	47.47	0.81%	25,475,660
Jan 29, 2026	47.76	48.23	47.00	47.09	47.09	-2.38%	30,692,550
Jan 28, 2026	49.02	49.50	48.05	48.24	48.24	-2.35%	33,134,040
Jan 27, 2026	49.20	50.00	48.20	49.40	49.40	0.08%	32,559,740
Jan 26, 2026	50.04	50.33	49.03	49.36	49.36	-1.71%	37,103,040
Jan 23, 2026	50.03	50.68	49.60	50.22	50.22	0.72%	29,530,220
Jan 22, 2026	49.58	50.19	49.51	49.86	49.86	0.52%	27,393,870
Jan 21, 2026	49.28	50.47	49.18	49.60	49.60	-0.04%	25,155,180
Jan 20, 2026	52.18	52.50	49.23	49.62	49.62	-4.67%	53,823,590
Jan 19, 2026	51.66	52.87	51.18	52.05	52.05	0.13%	36,726,150
Jan 16, 2026	52.58	52.60	51.20	51.98	51.98	-0.17%	33,431,010
Jan 15, 2026	52.19	52.99	51.68	52.07	52.07	-0.93%	32,457,653
Jan 14, 2026	54.19	54.74	51.90	52.56	52.56	-3.03%	61,520,491
Jan 13, 2026	57.56	57.57	53.92	54.20	54.20	-5.85%	73,810,770
Jan 12, 2026	57.98	57.98	56.00	57.57	57.57	3.90%	91,657,780
Jan 9, 2026	50.38	55.41	50.28	55.41	55.41	10.01%	75,734,300
Jan 8, 2026	50.16	50.81	49.80	50.37	50.37	1.51%	36,442,540
Jan 7, 2026	50.08	50.39	49.21	49.62	49.62	0.16%	31,261,380
Jan 6, 2026	49.03	49.69	48.83	49.54	49.54	0.59%	29,731,150
Jan 5, 2026	49.28	50.36	49.18	49.25	49.25	1.00%	29,893,520
Dec 31, 2025	49.71	50.01	48.67	48.76	48.76	-1.44%	24,164,560
Dec 30, 2025	50.10	50.53	49.40	49.47	49.47	-1.30%	25,144,740
Dec 29, 2025	51.36	51.46	49.98	50.12	50.12	-2.40%	28,375,060
Dec 26, 2025	51.71	52.32	51.20	51.35	51.35	-0.70%	21,523,760
Dec 25, 2025	51.15	52.00	50.68	51.71	51.71	1.91%	27,395,170
Dec 24, 2025	50.80	51.05	50.30	50.74	50.74	-0.63%	23,709,347
Dec 23, 2025	51.70	52.09	50.89	51.06	51.06	-1.18%	26,455,150
Dec 22, 2025	52.03	52.24	51.42	51.67	51.67	-0.73%	25,120,096
Dec 19, 2025	51.89	52.56	51.65	52.05	52.05	0.33%	21,599,920
Dec 18, 2025	52.19	53.10	51.88	51.88	51.88	-1.31%	27,697,810
Dec 17, 2025	51.58	52.68	50.92	52.57	52.57	2.12%	31,067,220
Dec 16, 2025	52.79	52.79	50.89	51.48	51.48	-2.76%	43,382,110
Dec 15, 2025	51.79	54.00	51.50	52.94	52.94	1.42%	48,737,050
Dec 12, 2025	52.56	53.05	52.13	52.20	52.20	-0.78%	94,459,780
Dec 11, 2025	51.30	53.50	51.00	52.61	52.61	3.62%	59,406,460
Dec 10, 2025	49.32	51.28	49.10	50.77	50.77	2.36%	41,364,306
Dec 9, 2025	49.98	50.39	49.38	49.60	49.60	-1.14%	26,900,770
Dec 8, 2025	50.80	51.15	49.50	50.17	50.17	3.02%	47,775,760
Dec 5, 2025	48.05	49.06	48.03	48.70	48.70	1.02%	24,807,120
Dec 4, 2025	49.18	49.38	48.12	48.21	48.21	-1.95%	31,629,240
Dec 3, 2025	49.75	50.37	49.11	49.17	49.17	-1.76%	40,802,090
Dec 2, 2025	50.97	51.48	49.09	50.05	50.05	0.74%	80,560,540
Dec 1, 2025	48.29	49.68	47.29	49.68	49.68	10.01%	80,689,770
Nov 28, 2025	44.89	45.34	44.53	45.16	45.16	0.49%	17,138,247