Skip to main content
Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
24.00
+0.35 (1.48%)
Mar 10, 2026, 12:27 PM CST

Kuangli Bio-Tech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0025.0023.0523.6523.65-5.40%103,426
Mar 6, 202624.3525.0024.2525.0025.000.81%144,450
Mar 5, 202625.0026.0524.8024.8024.800.20%197,786
Mar 4, 202624.5524.7523.5024.7524.750.81%299,881
Mar 3, 202624.8024.9524.2524.5524.55-1.60%266,373
Mar 2, 202625.3025.3524.7524.9524.95-1.38%217,150
Feb 26, 202625.5526.2025.0025.3025.30-0.98%201,246
Feb 25, 202627.3027.3024.9025.5525.55-2.85%546,356
Feb 24, 202627.3527.6026.2026.3026.30-3.31%271,700
Feb 23, 202626.6028.0026.1527.2027.202.26%495,272
Feb 11, 202628.0028.0025.6526.6026.601.92%394,933
Feb 10, 202625.8026.4025.5526.1026.10-0.76%188,721
Feb 9, 202625.8026.5024.6026.3026.30-0.38%443,807
Feb 6, 202627.0027.1026.4026.4026.40-2.22%365,000
Feb 5, 202627.1527.4027.0027.0027.00-1.64%316,732
Feb 4, 202628.2528.9027.0027.4527.45-2.31%430,154
Feb 3, 202628.4528.8527.9028.1028.10-0.53%375,011
Feb 2, 202627.6029.6027.6028.2528.252.36%1,517,676
Jan 30, 202626.8527.8526.8027.6027.601.47%261,882
Jan 29, 202627.2527.2525.8527.2027.20-283,291
Jan 28, 202628.1528.1527.2027.2027.20-3.37%413,139
Jan 27, 202628.2028.5027.6528.1528.150.18%275,622
Jan 26, 202628.6029.3028.1028.1028.10-1.40%375,516
Jan 23, 202628.1029.3028.1028.5028.501.79%454,992
Jan 22, 202628.1528.1527.5028.0028.00-240,352
Jan 21, 202628.5028.5027.9028.0028.00-0.36%344,036
Jan 20, 202628.9528.9528.1028.1028.10-2.94%396,220
Jan 19, 202629.1029.8028.9028.9528.95-534,970
Jan 16, 202628.6029.8028.3028.9528.950.52%313,893
Jan 15, 202629.3029.3027.9528.8028.80-0.35%428,425
Jan 14, 202629.1529.7528.9028.9028.90-1.37%291,563
Jan 13, 202629.0029.9528.5529.3029.30-2.01%635,974
Jan 12, 202627.7530.2527.5529.9029.908.73%843,501
Jan 9, 202627.3027.8026.5027.5027.501.29%372,150
Jan 8, 202627.6027.6026.7027.1527.150.37%283,408
Jan 7, 202627.7027.7026.6027.0527.05-1.46%342,521
Jan 6, 202626.2527.4526.2027.4527.454.77%431,392
Jan 5, 202626.9026.9526.2026.2026.20-2.60%490,018
Jan 2, 202625.0527.5025.0526.9026.90-264,701
Dec 31, 202527.1027.5026.8026.9026.90-0.74%309,568
Dec 30, 202525.6527.1025.6527.1027.10-304,862
Dec 29, 202527.1027.5526.5027.1027.10-2.69%769,750
Dec 26, 202529.3529.5526.4527.8527.85-5.11%2,284,770
Dec 24, 202530.2530.4529.0029.3529.35-3.14%436,981
Dec 23, 202530.0530.8530.0530.3030.30-1.30%267,053
Dec 22, 202530.0031.4030.0030.7030.70-366,562
Dec 19, 202530.4531.8530.0030.7030.700.82%423,640
Dec 18, 202528.7530.4528.1530.4530.451.67%595,456
Dec 17, 202530.8031.7528.8029.9529.95-2.76%802,167
Dec 16, 202530.5032.0030.5030.8030.801.32%672,629
Dec 15, 202530.0030.8029.3030.4030.40-0.33%523,974
Dec 12, 202531.5031.5030.0030.5030.50-2.24%919,157
Dec 11, 202529.8531.2529.0031.2031.209.67%1,761,043
Dec 10, 202528.4528.7027.8028.4528.45-558,295
Dec 9, 202528.1028.5027.5028.4528.453.83%855,635
Dec 8, 202526.4027.7026.4027.4027.403.79%596,024
Dec 5, 202526.1026.7025.4026.4026.40-1.12%870,838
Dec 4, 202527.2028.9526.0026.7026.70-1,579,097
Dec 3, 202524.9026.7024.7526.7026.709.88%1,717,744
Dec 2, 202522.6024.3022.6024.3024.309.95%1,207,271
Dec 1, 202521.9522.2021.5022.1022.101.38%658,771
Nov 28, 202521.5022.1021.5021.8021.802.59%514,151
Nov 27, 202521.4021.8521.0021.2521.25-0.23%670,399
Nov 26, 202521.3521.6020.6021.3021.303.15%1,448,654
Nov 25, 202520.6520.6520.0020.6520.659.84%2,218,951
Nov 24, 202518.4018.8018.2018.8018.809.94%937,967
Nov 21, 202516.8018.3516.8017.1017.101.79%972,312
Nov 20, 202516.4516.8516.4516.8016.802.75%57,000
Nov 19, 202516.4516.5016.2016.3516.35-0.91%232,000
Nov 18, 202516.4017.7516.3016.5016.501.85%147,474
Nov 17, 202516.3016.5016.0016.2016.20-0.31%310,002
Nov 14, 202516.3016.3516.2016.2516.25-0.31%363,902
Nov 13, 202516.7516.8016.3016.3016.30-140,001
Nov 12, 202516.2516.4016.2516.3016.300.31%74,002
Nov 11, 202516.5016.5016.2516.2516.25-0.61%55,107
Nov 10, 202516.4016.4016.2516.3516.35-0.30%41,002
Nov 7, 202516.2016.4516.1016.4016.400.31%28,004
Nov 6, 202516.4016.4016.2516.3516.35-0.30%29,207
Nov 5, 202516.1016.4016.1016.4016.401.55%176,002
Nov 4, 202516.1516.1516.0516.1516.15-64,002
Nov 3, 202516.1016.5016.0516.1516.15-86,002
Oct 31, 202516.1516.3016.1016.1516.15-0.31%29,003
Oct 30, 202516.1016.2016.0516.2016.200.62%76,197
Oct 29, 202516.2016.2016.0516.1016.10-32,321
Oct 28, 202516.0016.1516.0016.1016.100.63%37,002
Oct 27, 202516.0016.3015.9016.0016.000.31%75,199
Oct 23, 202515.9015.9515.7515.9515.95-33,252
Oct 22, 202515.6015.9515.6015.9515.95-33,063
Oct 21, 202516.6516.6515.7515.9515.95-44,020
Oct 20, 202516.0016.0515.7015.9515.95-0.31%104,021
Oct 17, 202516.0016.1015.8016.0016.00-0.31%56,269
Oct 16, 202516.0016.0515.7016.0516.05-81,009
Oct 15, 202516.0016.2015.7016.0516.051.58%72,204
Oct 14, 202516.0016.0015.5515.8015.80-19,304
Oct 13, 202515.5015.9515.5015.8015.80-1.25%89,001
Oct 9, 202516.2016.2015.5516.0016.00-66,001
Oct 8, 202515.9016.0515.8016.0016.000.63%50,003
Oct 7, 202516.0016.2515.9015.9015.90-2.45%78,299
Oct 3, 202516.4016.4016.0016.3016.301.56%57,003
Oct 2, 202516.0016.2016.0016.0516.05-0.31%31,010