Kuei Tien Cultural & Creative Entertainment (TPEX:4806)
Taiwan
· Delayed Price · Currency is TWD 10.35
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPEX:4806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | - | 26,519 |
| Apr 27, 2026 | 10.30 | 10.35 | 10.20 | 10.35 | 10.35 | - | 16,054 |
| Apr 24, 2026 | 10.20 | 10.35 | 10.15 | 10.35 | 10.35 | - | 17,235 |
| Apr 23, 2026 | 10.65 | 10.65 | 10.20 | 10.35 | 10.35 | - | 39,123 |
| Apr 22, 2026 | 10.20 | 10.35 | 10.00 | 10.35 | 10.35 | 1.47% | 31,579 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 18,026 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | 0.49% | 40,302 |
| Apr 17, 2026 | 10.35 | 10.35 | 10.00 | 10.15 | 10.15 | - | 13,126 |
| Apr 16, 2026 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | - | 7,393 |
| Apr 15, 2026 | 10.10 | 10.45 | 10.00 | 10.15 | 10.15 | 0.50% | 42,495 |
| Apr 14, 2026 | 10.15 | 10.35 | 10.10 | 10.10 | 10.10 | -8.18% | 62,617 |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 1,246 |
| Apr 10, 2026 | 12.00 | 12.00 | 11.05 | 11.10 | 11.10 | 0.45% | 27,736 |
| Apr 9, 2026 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 5.74% | 7,184 |
| Apr 8, 2026 | 10.15 | 10.55 | 10.15 | 10.45 | 10.45 | 2.96% | 14,039 |
| Apr 7, 2026 | 10.15 | 10.20 | 10.05 | 10.15 | 10.15 | - | 18,229 |
| Apr 2, 2026 | 10.95 | 10.95 | 10.15 | 10.15 | 10.15 | -8.56% | 46,097 |
| Apr 1, 2026 | 10.05 | 11.10 | 10.05 | 11.10 | 11.10 | 5.71% | 9,177 |
| Mar 31, 2026 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | -0.47% | 2,118 |
| Mar 27, 2026 | 10.90 | 10.95 | 10.30 | 10.55 | 10.55 | -6.22% | 49,395 |
| Mar 25, 2026 | 11.25 | 11.30 | 11.25 | 11.25 | 11.25 | - | 7,725 |
| Mar 24, 2026 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | -4.26% | 22,403 |
| Mar 19, 2026 | 11.80 | 11.80 | 11.30 | 11.75 | 11.75 | -0.42% | 8,491 |
| Mar 18, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -2.48% | 10,395 |
| Mar 17, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | - | 12,358 |
| Mar 16, 2026 | 12.40 | 12.50 | 12.10 | 12.10 | 12.10 | -2.81% | 5,583 |
| Mar 13, 2026 | 13.05 | 13.05 | 12.45 | 12.45 | 12.45 | -0.80% | 21,429 |
| Mar 12, 2026 | 13.00 | 13.50 | 12.55 | 12.55 | 12.55 | -3.46% | 42,427 |
| Mar 11, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 9.70% | 34,788 |
| Mar 10, 2026 | 11.60 | 11.85 | 11.30 | 11.85 | 11.85 | 4.87% | 11,531 |
| Mar 9, 2026 | 10.75 | 11.30 | 10.75 | 11.30 | 11.30 | - | 6,968 |
| 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 |