Kuen Chaang Uppertech Corp. (TPEX:6265)
Taiwan
· Delayed Price · Currency is TWD 33.80
-2.60 (-7.14%)
Mar 9, 2026, 1:30 PM CST
Kuen Chaang Uppertech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.50 | 34.10 | 33.05 | 33.80 | 33.80 | -7.14% | 3,174,182 |
| Mar 6, 2026 | 35.20 | 37.00 | 34.30 | 36.40 | 36.40 | 2.97% | 4,052,825 |
| Mar 5, 2026 | 35.90 | 36.75 | 35.00 | 35.35 | 35.35 | 5.68% | 6,302,990 |
| Mar 4, 2026 | 34.15 | 35.15 | 32.80 | 33.45 | 33.45 | -7.34% | 4,586,978 |
| Mar 3, 2026 | 38.45 | 39.00 | 35.00 | 36.10 | 36.10 | -6.23% | 7,479,347 |
| Mar 2, 2026 | 37.60 | 39.45 | 37.05 | 38.50 | 38.50 | -3.75% | 3,678,132 |
| Feb 26, 2026 | 40.20 | 40.75 | 39.10 | 40.00 | 40.00 | 0.13% | 4,254,935 |
| Feb 25, 2026 | 42.50 | 42.50 | 38.80 | 39.95 | 39.95 | -3.97% | 7,600,510 |
| Feb 24, 2026 | 39.15 | 41.85 | 38.60 | 41.60 | 41.60 | 4.39% | 7,110,946 |
| Feb 23, 2026 | 38.80 | 40.20 | 38.50 | 39.85 | 39.85 | 5.70% | 5,729,019 |
| Feb 11, 2026 | 37.75 | 39.00 | 37.55 | 37.70 | 37.70 | -1.82% | 4,713,657 |
| Feb 10, 2026 | 39.55 | 40.90 | 38.20 | 38.40 | 38.40 | -1.79% | 7,724,201 |
| Feb 9, 2026 | 43.75 | 43.80 | 39.10 | 39.10 | 39.10 | -2.37% | 12,962,901 |
| Feb 6, 2026 | 40.15 | 40.85 | 38.05 | 40.05 | 40.05 | -3.73% | 8,973,749 |
| Feb 5, 2026 | 38.60 | 42.00 | 38.00 | 41.60 | 41.60 | 3.74% | 9,728,835 |
| Feb 4, 2026 | 38.45 | 40.95 | 37.80 | 40.10 | 40.10 | 4.16% | 11,734,272 |
| Feb 3, 2026 | 44.00 | 45.50 | 38.20 | 38.50 | 38.50 | -8.33% | 20,989,282 |
| Feb 2, 2026 | 44.75 | 47.40 | 42.00 | 42.00 | 42.00 | -8.79% | 14,500,990 |
| Jan 30, 2026 | 47.60 | 52.40 | 45.20 | 46.05 | 46.05 | -7.16% | 21,172,137 |
| Jan 29, 2026 | 50.10 | 53.60 | 49.00 | 49.60 | 49.60 | 1.64% | 36,192,542 |
| Jan 28, 2026 | 44.80 | 48.80 | 44.60 | 48.80 | 48.80 | 9.91% | 22,203,766 |
| Jan 27, 2026 | 47.80 | 47.95 | 43.30 | 44.40 | 44.40 | -6.13% | 14,474,799 |
| Jan 26, 2026 | 49.00 | 49.55 | 45.05 | 47.30 | 47.30 | -1.87% | 16,049,430 |
| Jan 23, 2026 | 54.70 | 55.00 | 48.20 | 48.20 | 48.20 | -9.91% | 21,598,021 |
| Jan 22, 2026 | 56.90 | 58.10 | 52.00 | 53.50 | 53.50 | 1.13% | 21,838,080 |
| Jan 21, 2026 | 52.30 | 56.10 | 51.40 | 52.90 | 52.90 | 1.15% | 14,377,398 |
| Jan 20, 2026 | 48.55 | 56.50 | 48.40 | 52.30 | 52.30 | -0.57% | 21,637,240 |
| Jan 19, 2026 | 52.50 | 52.60 | 52.50 | 52.60 | 52.60 | 9.81% | 3,629,060 |
| Jan 16, 2026 | 45.10 | 48.00 | 44.00 | 47.90 | 47.90 | 6.21% | 5,890,817 |
| Jan 15, 2026 | 45.40 | 46.65 | 43.60 | 45.10 | 45.10 | 0.67% | 4,854,742 |
| Jan 14, 2026 | 41.50 | 45.00 | 40.10 | 44.80 | 44.80 | 7.43% | 5,984,392 |
| Jan 13, 2026 | 41.70 | 41.70 | 39.30 | 41.70 | 41.70 | 9.88% | 6,981,911 |
| Jan 12, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 10.00% | 2,247,642 |
| Jan 9, 2026 | 37.65 | 38.00 | 33.60 | 34.50 | 34.50 | -7.51% | 5,535,486 |
| Jan 8, 2026 | 35.05 | 38.00 | 35.05 | 37.30 | 37.30 | 6.57% | 6,265,853 |
| Jan 7, 2026 | 34.40 | 35.00 | 33.70 | 35.00 | 35.00 | 2.79% | 5,495,054 |
| Jan 6, 2026 | 33.80 | 34.55 | 33.50 | 34.05 | 34.05 | -0.44% | 4,722,643 |
| Jan 5, 2026 | 33.00 | 34.35 | 31.05 | 34.20 | 34.20 | 2.24% | 9,094,444 |
| Jan 2, 2026 | 33.15 | 35.30 | 32.80 | 33.45 | 33.45 | 4.04% | 67,288,300 |
| Dec 31, 2025 | 30.80 | 32.15 | 29.75 | 32.15 | 32.15 | 9.91% | 28,496,518 |
| Dec 30, 2025 | 28.10 | 29.25 | 26.90 | 29.25 | 29.25 | 9.96% | 30,672,638 |
| Dec 29, 2025 | 25.50 | 26.60 | 25.35 | 26.60 | 26.60 | 9.92% | 17,319,007 |
| Dec 26, 2025 | 23.25 | 24.20 | 23.25 | 24.20 | 24.20 | 10.00% | 8,788,147 |
| Dec 24, 2025 | 20.45 | 22.00 | 20.45 | 22.00 | 22.00 | 7.06% | 14,975,218 |
| Dec 23, 2025 | 21.30 | 21.40 | 20.45 | 20.55 | 20.55 | -3.07% | 7,875,672 |
| Dec 22, 2025 | 20.70 | 21.65 | 20.65 | 21.20 | 21.20 | 3.16% | 12,816,830 |
| Dec 19, 2025 | 22.60 | 23.30 | 20.15 | 20.55 | 20.55 | -5.30% | 46,830,251 |
| Dec 18, 2025 | 19.80 | 21.70 | 19.80 | 21.70 | 21.70 | 9.87% | 20,270,069 |
| Dec 17, 2025 | 19.80 | 20.25 | 19.10 | 19.75 | 19.75 | - | 5,567,483 |
| Dec 16, 2025 | 20.50 | 20.80 | 19.40 | 19.75 | 19.75 | -3.66% | 7,311,769 |
| Dec 15, 2025 | 19.80 | 20.80 | 19.50 | 20.50 | 20.50 | 0.74% | 7,387,881 |
| Dec 12, 2025 | 19.55 | 20.90 | 19.55 | 20.35 | 20.35 | 4.36% | 12,727,455 |
| Dec 11, 2025 | 20.05 | 20.30 | 19.30 | 19.50 | 19.50 | -2.74% | 8,322,210 |
| Dec 10, 2025 | 20.95 | 21.30 | 20.05 | 20.05 | 20.05 | -4.07% | 13,612,090 |
| Dec 9, 2025 | 19.60 | 21.30 | 19.55 | 20.90 | 20.90 | 7.73% | 18,595,950 |
| Dec 8, 2025 | 20.70 | 20.85 | 18.85 | 19.40 | 19.40 | -1.52% | 15,898,850 |
| Dec 5, 2025 | 18.20 | 20.00 | 18.20 | 19.70 | 19.70 | 6.78% | 9,417,222 |
| Dec 4, 2025 | 18.60 | 19.65 | 18.25 | 18.45 | 18.45 | -0.81% | 7,428,502 |
| Dec 3, 2025 | 20.25 | 21.05 | 18.60 | 18.60 | 18.60 | -3.63% | 17,300,440 |
| Dec 2, 2025 | 17.55 | 19.30 | 17.15 | 19.30 | 19.30 | 9.97% | 11,972,930 |
| Dec 1, 2025 | 17.85 | 19.10 | 17.45 | 17.55 | 17.55 | -5.65% | 6,829,983 |
| Nov 28, 2025 | 18.30 | 19.55 | 18.30 | 18.60 | 18.60 | -1.59% | 3,142,571 |
| Nov 27, 2025 | 17.35 | 18.90 | 17.35 | 18.90 | 18.90 | 9.88% | 2,803,918 |
| Nov 26, 2025 | 17.55 | 17.95 | 16.85 | 17.20 | 17.20 | -2.55% | 1,137,841 |
| Nov 25, 2025 | 17.80 | 18.05 | 17.60 | 17.65 | 17.65 | 3.22% | 2,120,906 |
| Nov 24, 2025 | 16.50 | 17.25 | 16.25 | 17.10 | 17.10 | 5.23% | 1,959,624 |
| Nov 21, 2025 | 16.50 | 16.75 | 16.25 | 16.25 | 16.25 | -9.97% | 3,126,252 |
| Nov 20, 2025 | 19.40 | 19.40 | 16.80 | 18.05 | 18.05 | -2.96% | 3,981,824 |
| Nov 19, 2025 | 18.60 | 18.60 | 17.60 | 18.60 | 18.60 | 0.54% | 3,064,108 |
| Nov 18, 2025 | 19.50 | 19.85 | 18.25 | 18.50 | 18.50 | -7.27% | 3,629,530 |
| Nov 17, 2025 | 21.50 | 21.50 | 19.55 | 19.95 | 19.95 | -4.55% | 6,144,151 |
| Nov 14, 2025 | 20.25 | 21.35 | 20.20 | 20.90 | 20.90 | 7.46% | 24,533,650 |
| Nov 13, 2025 | 19.45 | 19.45 | 19.25 | 19.45 | 19.45 | 9.89% | 5,622,993 |
| Nov 12, 2025 | 17.00 | 17.70 | 16.95 | 17.70 | 17.70 | 9.94% | 12,561,980 |
| Nov 11, 2025 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | 9.90% | 5,925,812 |
| Nov 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 9.74% | 2,621,349 |
| Nov 7, 2025 | 12.75 | 13.90 | 12.75 | 13.35 | 13.35 | 3.49% | 3,825,908 |
| Nov 6, 2025 | 12.80 | 13.25 | 12.65 | 12.90 | 12.90 | 3.20% | 2,158,153 |
| Nov 5, 2025 | 11.85 | 12.60 | 11.80 | 12.50 | 12.50 | 3.73% | 1,779,452 |
| Nov 4, 2025 | 12.55 | 12.55 | 11.90 | 12.05 | 12.05 | -3.98% | 1,464,402 |
| Nov 3, 2025 | 12.50 | 12.95 | 12.10 | 12.55 | 12.55 | 0.80% | 1,195,981 |
| Oct 31, 2025 | 12.65 | 13.00 | 12.45 | 12.45 | 12.45 | -1.58% | 1,034,741 |
| Oct 30, 2025 | 13.40 | 13.40 | 12.60 | 12.65 | 12.65 | -4.53% | 1,801,358 |
| Oct 29, 2025 | 13.85 | 14.10 | 13.05 | 13.25 | 13.25 | -2.57% | 2,978,656 |
| Oct 28, 2025 | 13.70 | 14.80 | 13.30 | 13.60 | 13.60 | 0.74% | 5,920,892 |
| Oct 27, 2025 | 13.10 | 14.00 | 13.00 | 13.50 | 13.50 | 5.88% | 5,890,321 |
| Oct 23, 2025 | 12.75 | 12.95 | 12.55 | 12.75 | 12.75 | - | 1,327,677 |
| Oct 22, 2025 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | -1.54% | 2,250,232 |
| Oct 21, 2025 | 13.45 | 13.45 | 12.90 | 12.95 | 12.95 | -1.89% | 1,767,196 |
| Oct 20, 2025 | 13.80 | 13.95 | 12.95 | 13.20 | 13.20 | -2.58% | 3,476,112 |
| Oct 17, 2025 | 13.70 | 14.45 | 13.30 | 13.55 | 13.55 | -0.73% | 5,120,899 |
| Oct 16, 2025 | 13.65 | 14.30 | 13.55 | 13.65 | 13.65 | 3.80% | 7,455,241 |
| Oct 15, 2025 | 12.40 | 13.60 | 12.35 | 13.15 | 13.15 | 6.05% | 7,376,687 |
| Oct 14, 2025 | 12.90 | 13.30 | 12.25 | 12.40 | 12.40 | -1.98% | 1,665,035 |
| Oct 13, 2025 | 12.40 | 12.65 | 12.05 | 12.65 | 12.65 | -1.94% | 1,268,550 |
| Oct 9, 2025 | 12.85 | 12.95 | 12.50 | 12.90 | 12.90 | 1.57% | 1,845,459 |
| Oct 8, 2025 | 12.45 | 12.80 | 12.30 | 12.70 | 12.70 | 1.20% | 1,113,246 |
| Oct 7, 2025 | 12.25 | 12.75 | 12.15 | 12.55 | 12.55 | 3.29% | 1,409,301 |
| Oct 3, 2025 | 12.40 | 12.85 | 12.10 | 12.15 | 12.15 | -1.62% | 1,794,456 |
| Oct 2, 2025 | 12.60 | 13.20 | 12.35 | 12.35 | 12.35 | 0.82% | 3,308,104 |