Kuei Tien Cultural & Creative Entertainment (TPEX:4806)
Taiwan
· Delayed Price · Currency is TWD 11.30
0.00 (0.00%)
Mar 9, 2026, 1:14 PM CST
TPEX:4806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.31% | 1,209 |
| Mar 5, 2026 | 11.20 | 11.45 | 11.20 | 11.45 | 11.45 | 2.69% | 4,311 |
| Mar 4, 2026 | 11.10 | 11.25 | 11.10 | 11.15 | 11.15 | -5.51% | 13,183 |
| Mar 3, 2026 | 12.10 | 12.10 | 11.50 | 11.80 | 11.80 | -2.48% | 17,306 |
| Mar 2, 2026 | 12.10 | 12.45 | 12.10 | 12.10 | 12.10 | - | 8,629 |
| Feb 26, 2026 | 13.05 | 13.05 | 12.00 | 12.10 | 12.10 | -3.97% | 27,563 |
| Feb 25, 2026 | 13.15 | 13.15 | 12.15 | 12.60 | 12.60 | -4.55% | 32,708 |
| Feb 24, 2026 | 12.90 | 13.85 | 12.50 | 13.20 | 13.20 | 2.72% | 147,629 |
| Feb 23, 2026 | 12.45 | 12.85 | 12.45 | 12.85 | 12.85 | 9.83% | 144,645 |
| Feb 11, 2026 | 10.80 | 11.70 | 10.80 | 11.70 | 11.70 | 9.86% | 100,940 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.00 | 10.65 | 10.65 | 2.40% | 54,262 |
| Feb 9, 2026 | 9.99 | 10.50 | 9.99 | 10.40 | 10.40 | 5.80% | 24,088 |
| Feb 6, 2026 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | -1.70% | 8,053 |
| Feb 5, 2026 | 9.95 | 10.00 | 9.70 | 10.00 | 10.00 | - | 44,080 |
| Feb 2, 2026 | 9.75 | 10.00 | 9.73 | 10.00 | 10.00 | - | 21,131 |
| Jan 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | 25,069 |
| Jan 29, 2026 | 9.90 | 9.90 | 9.82 | 9.85 | 9.85 | -2.48% | 9,083 |
| Jan 28, 2026 | 10.05 | 10.45 | 10.05 | 10.10 | 10.10 | 0.50% | 32,054 |
| Jan 27, 2026 | 9.77 | 10.05 | 9.77 | 10.05 | 10.05 | 2.87% | 6,385 |
| Jan 26, 2026 | 9.79 | 9.79 | 9.75 | 9.77 | 9.77 | -0.20% | 6,716 |
| Jan 23, 2026 | 10.05 | 10.05 | 9.79 | 9.79 | 9.79 | -2.59% | 4,064 |
| Jan 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 4,384 |
| Jan 21, 2026 | 10.00 | 10.50 | 10.00 | 10.05 | 10.05 | 0.50% | 13,207 |
| Jan 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 19,784 |
| Jan 16, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 12,657 |
| Jan 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 14,463 |
| Jan 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 8,833 |
| Jan 13, 2026 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | -3.85% | 13,409 |
| Jan 12, 2026 | 9.93 | 10.40 | 9.75 | 10.40 | 10.40 | 5.26% | 18,052 |
| Jan 7, 2026 | 9.82 | 9.88 | 9.80 | 9.88 | 9.88 | -1.20% | 12,023 |
| Jan 6, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.50% | 16,747 |
| Jan 5, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | -0.50% | 10,970 |
| Jan 2, 2026 | 10.10 | 10.50 | 10.10 | 10.10 | 10.10 | - | 18,047 |
| Dec 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 17,543 |
| Dec 30, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.98% | 12,209 |
| Dec 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 4,154 |
| Dec 26, 2025 | 10.00 | 10.10 | 10.00 | 10.05 | 10.05 | -0.99% | 11,129 |
| Dec 24, 2025 | 10.15 | 10.15 | 10.10 | 10.15 | 10.15 | - | 14,621 |
| Dec 23, 2025 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | -1.46% | 15,210 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 15,747 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -0.96% | 15,415 |
| Dec 18, 2025 | 10.60 | 10.60 | 10.25 | 10.40 | 10.40 | -1.89% | 27,270 |
| Dec 17, 2025 | 10.60 | 10.75 | 10.30 | 10.60 | 10.60 | -3.64% | 96,565 |
| Dec 16, 2025 | 9.99 | 11.00 | 9.99 | 11.00 | 11.00 | 10.00% | 127,411 |
| Dec 15, 2025 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | - | 17,907 |
| Dec 12, 2025 | 9.72 | 10.00 | 9.70 | 10.00 | 10.00 | - | 15,031 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 6,639 |
| Dec 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 27,350 |
| Dec 9, 2025 | 9.99 | 10.25 | 9.99 | 10.25 | 10.25 | 2.50% | 14,045 |
| Dec 8, 2025 | 10.05 | 10.05 | 9.97 | 10.00 | 10.00 | -0.50% | 17,736 |
| Dec 5, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -0.50% | 76,227 |
| Dec 4, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | -0.49% | 10,136 |
| Dec 3, 2025 | 10.05 | 10.15 | 10.00 | 10.15 | 10.15 | -0.98% | 6,715 |
| Dec 2, 2025 | 10.30 | 10.35 | 10.20 | 10.25 | 10.25 | -0.97% | 31,549 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.10 | 10.35 | 10.35 | 1.97% | 7,784 |
| Nov 28, 2025 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | -2.87% | 110,212 |
| Nov 27, 2025 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 3.98% | 7,024 |
| Nov 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,207 |
| Nov 25, 2025 | 10.20 | 10.30 | 10.05 | 10.05 | 10.05 | -0.99% | 44,262 |
| Nov 24, 2025 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | -3.79% | 45,152 |
| Nov 21, 2025 | 10.60 | 10.65 | 10.40 | 10.55 | 10.55 | -8.66% | 209,326 |
| Nov 20, 2025 | 12.00 | 12.20 | 11.05 | 11.55 | 11.55 | -4.94% | 83,390 |
| Nov 19, 2025 | 13.15 | 13.15 | 12.00 | 12.15 | 12.15 | -8.65% | 119,892 |
| Nov 18, 2025 | 13.75 | 13.85 | 13.00 | 13.30 | 13.30 | -3.62% | 36,051 |
| Nov 17, 2025 | 14.50 | 14.50 | 13.80 | 13.80 | 13.80 | - | 44,090 |
| Nov 14, 2025 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | -1.43% | 36,328 |
| Nov 13, 2025 | 14.20 | 14.85 | 14.00 | 14.00 | 14.00 | -5.72% | 49,613 |
| Nov 12, 2025 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 0.34% | 2,023 |
| Nov 11, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | -0.67% | 8,021 |
| Nov 10, 2025 | 13.95 | 14.90 | 13.50 | 14.90 | 14.90 | 6.81% | 23,020 |
| Nov 7, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 1,188 |
| Nov 6, 2025 | 13.15 | 13.95 | 13.10 | 13.95 | 13.95 | 2.95% | 5,755 |
| Nov 5, 2025 | 13.15 | 13.55 | 13.10 | 13.55 | 13.55 | -1.09% | 6,125 |
| Nov 4, 2025 | 13.75 | 13.75 | 13.20 | 13.70 | 13.70 | 1.11% | 6,631 |
| Nov 3, 2025 | 14.20 | 14.20 | 13.45 | 13.55 | 13.55 | -4.58% | 5,052 |
| Oct 31, 2025 | 13.75 | 14.20 | 13.75 | 14.20 | 14.20 | -5.33% | 7,012 |
| Oct 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,155 |
| Oct 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 1,621 |
| Oct 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | 1,544 |
| Oct 27, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | 2.78% | 4,331 |
| Oct 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 1,691 |
| Oct 22, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - | 2,218 |
| Oct 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 1,830 |
| Oct 20, 2025 | 13.95 | 14.40 | 13.70 | 14.40 | 14.40 | -3.36% | 17,023 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 1,339 |
| Oct 16, 2025 | 15.40 | 15.40 | 14.10 | 15.00 | 15.00 | -3.23% | 14,591 |
| Oct 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% | 1,443 |
| Oct 14, 2025 | 14.65 | 15.15 | 14.65 | 15.15 | 15.15 | 1.34% | 2,780 |
| Oct 13, 2025 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | -3.24% | 3,621 |
| Oct 9, 2025 | 15.50 | 15.50 | 14.40 | 15.45 | 15.45 | - | 14,758 |
| Oct 8, 2025 | 15.50 | 15.50 | 14.80 | 15.45 | 15.45 | -0.32% | 12,794 |
| Oct 7, 2025 | 16.00 | 16.00 | 14.55 | 15.50 | 15.50 | 2.79% | 21,074 |
| Sep 24, 2025 | 14.66 | 15.08 | 14.66 | 15.08 | 15.08 | -0.13% | 7,072 |
| Sep 23, 2025 | 14.64 | 15.10 | 14.60 | 15.10 | 15.10 | 2.58% | 12,427 |
| Sep 22, 2025 | 15.24 | 15.30 | 14.68 | 14.72 | 14.72 | -6.72% | 19,205 |
| Sep 19, 2025 | 16.94 | 16.94 | 15.78 | 15.78 | 15.78 | 2.47% | 14,765 |
| Sep 17, 2025 | 15.16 | 15.64 | 15.16 | 15.40 | 15.40 | -0.77% | 11,092 |
| Sep 16, 2025 | 15.96 | 15.96 | 14.40 | 15.52 | 15.52 | 5.58% | 8,727 |
| Sep 15, 2025 | 14.70 | 14.72 | 14.70 | 14.70 | 14.70 | - | 8,630 |
| Sep 12, 2025 | 14.80 | 15.34 | 14.70 | 14.70 | 14.70 | 0.14% | 9,727 |