Kuangli Bio-Tech Holdings Co., Ltd. (TPE:6431)
Taiwan
· Delayed Price · Currency is TWD 19.80
-0.25 (-1.25%)
Apr 29, 2026, 1:23 PM CST
Kuangli Bio-Tech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.95 | 20.45 | 19.55 | 20.05 | 20.05 | 3.89% | 88,571 |
| Apr 27, 2026 | 19.65 | 19.65 | 19.05 | 19.30 | 19.30 | -4.46% | 202,013 |
| Apr 24, 2026 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | -2.18% | 107,948 |
| Apr 23, 2026 | 20.70 | 20.70 | 20.05 | 20.65 | 20.65 | -0.24% | 164,953 |
| Apr 22, 2026 | 20.65 | 21.00 | 20.65 | 20.70 | 20.70 | -0.72% | 108,594 |
| Apr 21, 2026 | 21.30 | 21.30 | 20.75 | 20.85 | 20.85 | -2.11% | 112,083 |
| Apr 20, 2026 | 21.30 | 21.55 | 20.75 | 21.30 | 21.30 | - | 82,399 |
| Apr 17, 2026 | 20.95 | 21.35 | 20.65 | 21.30 | 21.30 | 1.19% | 119,488 |
| Apr 16, 2026 | 20.60 | 21.60 | 20.60 | 21.05 | 21.05 | -1.17% | 90,015 |
| Apr 15, 2026 | 21.95 | 21.95 | 21.00 | 21.30 | 21.30 | -2.96% | 149,573 |
| Apr 14, 2026 | 22.00 | 22.00 | 20.80 | 21.95 | 21.95 | -0.23% | 205,073 |
| Apr 13, 2026 | 22.00 | 22.80 | 21.95 | 22.00 | 22.00 | -4.35% | 146,747 |
| Apr 10, 2026 | 23.15 | 24.00 | 22.60 | 23.00 | 23.00 | 2.00% | 171,447 |
| Apr 9, 2026 | 22.60 | 22.80 | 21.60 | 22.55 | 22.55 | 2.04% | 111,667 |
| Apr 8, 2026 | 22.10 | 22.80 | 21.95 | 22.10 | 22.10 | - | 150,214 |
| Apr 7, 2026 | 22.60 | 23.40 | 21.95 | 22.10 | 22.10 | -1.78% | 101,142 |
| Apr 2, 2026 | 22.55 | 22.55 | 21.15 | 22.50 | 22.50 | -1.96% | 174,114 |
| Apr 1, 2026 | 22.50 | 23.95 | 22.50 | 22.95 | 22.95 | -2.34% | 259,207 |
| Mar 31, 2026 | 25.00 | 26.50 | 23.50 | 23.50 | 23.50 | -6.00% | 573,776 |
| Mar 30, 2026 | 22.75 | 25.00 | 21.95 | 25.00 | 25.00 | 9.89% | 354,984 |
| Mar 27, 2026 | 22.65 | 23.85 | 22.65 | 22.75 | 22.75 | 0.44% | 540,510 |
| Mar 26, 2026 | 20.80 | 22.65 | 20.70 | 22.65 | 22.65 | 9.95% | 409,580 |
| Mar 25, 2026 | 20.15 | 20.75 | 19.95 | 20.60 | 20.60 | 0.24% | 336,507 |
| Mar 24, 2026 | 21.10 | 21.70 | 20.55 | 20.55 | 20.55 | -4.42% | 110,066 |
| Mar 23, 2026 | 21.90 | 21.90 | 20.80 | 21.50 | 21.50 | -1.83% | 112,082 |
| Mar 20, 2026 | 21.70 | 22.60 | 21.50 | 21.90 | 21.90 | 1.39% | 192,547 |
| Mar 19, 2026 | 22.45 | 22.45 | 21.60 | 21.60 | 21.60 | -3.79% | 158,690 |
| Mar 18, 2026 | 22.50 | 22.60 | 21.40 | 22.45 | 22.45 | - | 276,305 |
| Mar 17, 2026 | 23.00 | 23.80 | 22.45 | 22.45 | 22.45 | -2.39% | 196,198 |
| Mar 16, 2026 | 23.55 | 23.90 | 23.00 | 23.00 | 23.00 | -2.54% | 184,320 |
| Mar 13, 2026 | 24.00 | 24.30 | 23.45 | 23.60 | 23.60 | -3.48% | 124,015 |
| Mar 12, 2026 | 23.35 | 24.50 | 23.10 | 24.45 | 24.45 | -0.20% | 167,436 |
| Mar 11, 2026 | 23.50 | 24.50 | 23.25 | 24.50 | 24.50 | 0.20% | 184,257 |
| Mar 10, 2026 | 23.65 | 24.80 | 23.65 | 24.45 | 24.45 | 3.38% | 113,214 |
| Mar 9, 2026 | 25.00 | 25.00 | 23.05 | 23.65 | 23.65 | -5.40% | 103,426 |
| Mar 6, 2026 | 24.35 | 25.00 | 24.25 | 25.00 | 25.00 | 0.81% | 144,450 |
| Mar 5, 2026 | 25.00 | 26.05 | 24.80 | 24.80 | 24.80 | 0.20% | 197,786 |
| Mar 4, 2026 | 24.55 | 24.75 | 23.50 | 24.75 | 24.75 | 0.81% | 299,881 |
| Mar 3, 2026 | 24.80 | 24.95 | 24.25 | 24.55 | 24.55 | -1.60% | 266,373 |
| Mar 2, 2026 | 25.30 | 25.35 | 24.75 | 24.95 | 24.95 | -1.38% | 217,150 |
| Feb 26, 2026 | 25.55 | 26.20 | 25.00 | 25.30 | 25.30 | -0.98% | 201,246 |
| Feb 25, 2026 | 27.30 | 27.30 | 24.90 | 25.55 | 25.55 | -2.85% | 546,356 |
| Feb 24, 2026 | 27.35 | 27.60 | 26.20 | 26.30 | 26.30 | -3.31% | 271,700 |
| Feb 23, 2026 | 26.60 | 28.00 | 26.15 | 27.20 | 27.20 | 2.26% | 495,272 |
| Feb 11, 2026 | 28.00 | 28.00 | 25.65 | 26.60 | 26.60 | 1.92% | 394,933 |
| Feb 10, 2026 | 25.80 | 26.40 | 25.55 | 26.10 | 26.10 | -0.76% | 188,721 |
| Feb 9, 2026 | 25.80 | 26.50 | 24.60 | 26.30 | 26.30 | -0.38% | 443,807 |
| Feb 6, 2026 | 27.00 | 27.10 | 26.40 | 26.40 | 26.40 | -2.22% | 365,000 |
| Feb 5, 2026 | 27.15 | 27.40 | 27.00 | 27.00 | 27.00 | -1.64% | 316,732 |
| Feb 4, 2026 | 28.25 | 28.90 | 27.00 | 27.45 | 27.45 | -2.31% | 430,154 |
| Feb 3, 2026 | 28.45 | 28.85 | 27.90 | 28.10 | 28.10 | -0.53% | 375,011 |
| Feb 2, 2026 | 27.60 | 29.60 | 27.60 | 28.25 | 28.25 | 2.36% | 1,517,676 |
| Jan 30, 2026 | 26.85 | 27.85 | 26.80 | 27.60 | 27.60 | 1.47% | 261,882 |
| Jan 29, 2026 | 27.25 | 27.25 | 25.85 | 27.20 | 27.20 | - | 283,291 |
| Jan 28, 2026 | 28.15 | 28.15 | 27.20 | 27.20 | 27.20 | -3.37% | 413,139 |
| Jan 27, 2026 | 28.20 | 28.50 | 27.65 | 28.15 | 28.15 | 0.18% | 275,622 |
| Jan 26, 2026 | 28.60 | 29.30 | 28.10 | 28.10 | 28.10 | -1.40% | 375,516 |
| Jan 23, 2026 | 28.10 | 29.30 | 28.10 | 28.50 | 28.50 | 1.79% | 454,992 |
| Jan 22, 2026 | 28.15 | 28.15 | 27.50 | 28.00 | 28.00 | - | 240,352 |
| Jan 21, 2026 | 28.50 | 28.50 | 27.90 | 28.00 | 28.00 | -0.36% | 344,036 |
| Jan 20, 2026 | 28.95 | 28.95 | 28.10 | 28.10 | 28.10 | -2.94% | 396,220 |
| Jan 19, 2026 | 29.10 | 29.80 | 28.90 | 28.95 | 28.95 | - | 534,970 |
| Jan 16, 2026 | 28.60 | 29.80 | 28.30 | 28.95 | 28.95 | 0.52% | 313,893 |
| Jan 15, 2026 | 29.30 | 29.30 | 27.95 | 28.80 | 28.80 | -0.35% | 428,425 |
| Jan 14, 2026 | 29.15 | 29.75 | 28.90 | 28.90 | 28.90 | -1.37% | 291,563 |
| Jan 13, 2026 | 29.00 | 29.95 | 28.55 | 29.30 | 29.30 | -2.01% | 635,974 |
| Jan 12, 2026 | 27.75 | 30.25 | 27.55 | 29.90 | 29.90 | 8.73% | 843,501 |
| Jan 9, 2026 | 27.30 | 27.80 | 26.50 | 27.50 | 27.50 | 1.29% | 372,150 |
| Jan 8, 2026 | 27.60 | 27.60 | 26.70 | 27.15 | 27.15 | 0.37% | 283,408 |
| Jan 7, 2026 | 27.70 | 27.70 | 26.60 | 27.05 | 27.05 | -1.46% | 342,521 |
| Jan 6, 2026 | 26.25 | 27.45 | 26.20 | 27.45 | 27.45 | 4.77% | 431,392 |
| Jan 5, 2026 | 26.90 | 26.95 | 26.20 | 26.20 | 26.20 | -2.60% | 490,018 |
| Jan 2, 2026 | 25.05 | 27.50 | 25.05 | 26.90 | 26.90 | - | 264,701 |
| Dec 31, 2025 | 27.10 | 27.50 | 26.80 | 26.90 | 26.90 | -0.74% | 309,568 |
| Dec 30, 2025 | 25.65 | 27.10 | 25.65 | 27.10 | 27.10 | - | 304,862 |
| Dec 29, 2025 | 27.10 | 27.55 | 26.50 | 27.10 | 27.10 | -2.69% | 769,750 |
| Dec 26, 2025 | 29.35 | 29.55 | 26.45 | 27.85 | 27.85 | -5.11% | 2,284,770 |
| Dec 24, 2025 | 30.25 | 30.45 | 29.00 | 29.35 | 29.35 | -3.14% | 436,981 |
| Dec 23, 2025 | 30.05 | 30.85 | 30.05 | 30.30 | 30.30 | -1.30% | 267,053 |
| Dec 22, 2025 | 30.00 | 31.40 | 30.00 | 30.70 | 30.70 | - | 366,562 |
| Dec 19, 2025 | 30.45 | 31.85 | 30.00 | 30.70 | 30.70 | 0.82% | 423,640 |
| Dec 18, 2025 | 28.75 | 30.45 | 28.15 | 30.45 | 30.45 | 1.67% | 595,456 |
| Dec 17, 2025 | 30.80 | 31.75 | 28.80 | 29.95 | 29.95 | -2.76% | 802,167 |
| Dec 16, 2025 | 30.50 | 32.00 | 30.50 | 30.80 | 30.80 | 1.32% | 672,629 |
| Dec 15, 2025 | 30.00 | 30.80 | 29.30 | 30.40 | 30.40 | -0.33% | 523,974 |
| Dec 12, 2025 | 31.50 | 31.50 | 30.00 | 30.50 | 30.50 | -2.24% | 919,157 |
| Dec 11, 2025 | 29.85 | 31.25 | 29.00 | 31.20 | 31.20 | 9.67% | 1,761,043 |
| Dec 10, 2025 | 28.45 | 28.70 | 27.80 | 28.45 | 28.45 | - | 558,295 |
| Dec 9, 2025 | 28.10 | 28.50 | 27.50 | 28.45 | 28.45 | 3.83% | 855,635 |
| Dec 8, 2025 | 26.40 | 27.70 | 26.40 | 27.40 | 27.40 | 3.79% | 596,024 |
| Dec 5, 2025 | 26.10 | 26.70 | 25.40 | 26.40 | 26.40 | -1.12% | 870,838 |
| Dec 4, 2025 | 27.20 | 28.95 | 26.00 | 26.70 | 26.70 | - | 1,579,097 |
| Dec 3, 2025 | 24.90 | 26.70 | 24.75 | 26.70 | 26.70 | 9.88% | 1,717,744 |
| Dec 2, 2025 | 22.60 | 24.30 | 22.60 | 24.30 | 24.30 | 9.95% | 1,244,381 |
| Dec 1, 2025 | 21.95 | 22.20 | 21.50 | 22.10 | 22.10 | 1.38% | 658,771 |
| Nov 28, 2025 | 21.50 | 22.10 | 21.50 | 21.80 | 21.80 | 2.59% | 514,151 |
| Nov 27, 2025 | 21.40 | 21.85 | 21.00 | 21.25 | 21.25 | -0.23% | 670,399 |
| Nov 26, 2025 | 21.35 | 21.60 | 20.60 | 21.30 | 21.30 | 3.15% | 1,448,654 |
| Nov 25, 2025 | 20.65 | 20.65 | 20.00 | 20.65 | 20.65 | 9.84% | 2,218,951 |
| Nov 24, 2025 | 18.40 | 18.80 | 18.20 | 18.80 | 18.80 | 9.94% | 937,967 |