Kuang-Chi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.05	49.06	48.03	48.70	48.70	1.02%	24,807,120
Dec 4, 2025	49.18	49.38	48.12	48.21	48.21	-1.95%	31,629,240
Dec 3, 2025	49.75	50.37	49.11	49.17	49.17	-1.76%	40,802,090
Dec 2, 2025	50.97	51.48	49.09	50.05	50.05	0.74%	80,560,540
Dec 1, 2025	48.29	49.68	47.29	49.68	49.68	10.01%	80,689,770
Nov 28, 2025	44.89	45.34	44.53	45.16	45.16	0.49%	17,138,247
Nov 27, 2025	45.58	46.00	44.92	44.94	44.94	0.74%	27,425,050
Nov 26, 2025	43.98	45.19	43.86	44.61	44.61	1.36%	29,148,170
Nov 25, 2025	43.85	44.44	43.49	44.01	44.01	0.36%	24,086,393
Nov 24, 2025	41.89	44.08	41.89	43.85	43.85	4.70%	41,497,812
Nov 21, 2025	41.50	42.42	41.20	41.88	41.88	-0.29%	21,778,882
Nov 20, 2025	42.50	42.70	41.98	42.00	42.00	-1.25%	13,967,200
Nov 19, 2025	42.68	42.80	41.91	42.53	42.53	-0.35%	17,397,920
Nov 18, 2025	41.80	43.00	41.50	42.68	42.68	1.98%	25,293,620
Nov 17, 2025	42.26	42.70	41.70	41.85	41.85	-0.05%	19,757,330
Nov 14, 2025	41.36	42.50	41.30	41.87	41.87	0.65%	24,808,470
Nov 13, 2025	41.47	42.10	41.34	41.60	41.60	0.34%	20,912,460
Nov 12, 2025	40.81	41.75	40.36	41.46	41.46	1.12%	28,290,850
Nov 11, 2025	43.33	43.39	40.80	41.00	41.00	-4.45%	47,304,970
Nov 10, 2025	43.52	43.68	42.51	42.91	42.91	-2.59%	28,661,050
Nov 7, 2025	44.55	44.70	44.03	44.05	44.05	-1.63%	20,263,580
Nov 6, 2025	44.96	45.28	44.64	44.78	44.78	-0.38%	18,699,990
Nov 5, 2025	44.40	45.20	44.34	44.95	44.95	-0.93%	17,155,010
Nov 4, 2025	47.80	48.25	44.90	45.37	45.37	-2.62%	46,780,950
Nov 3, 2025	45.57	46.59	45.31	46.59	46.59	2.26%	39,439,160
Oct 31, 2025	45.23	46.60	45.10	45.56	45.56	0.86%	34,917,760
Oct 30, 2025	45.93	46.00	45.06	45.17	45.17	-1.63%	23,614,320
Oct 29, 2025	45.67	46.15	45.38	45.92	45.92	0.26%	20,754,150
Oct 28, 2025	46.40	46.40	45.54	45.80	45.80	-1.46%	25,065,600
Oct 27, 2025	47.00	47.33	46.32	46.48	46.48	-0.24%	26,203,100
Oct 24, 2025	45.15	46.60	45.11	46.59	46.59	3.74%	27,259,550
Oct 23, 2025	45.80	45.81	44.02	44.91	44.91	-4.24%	37,935,700
Oct 22, 2025	47.09	47.31	46.40	46.90	46.90	0.26%	16,879,010
Oct 21, 2025	45.92	46.80	45.70	46.78	46.78	1.92%	18,966,850
Oct 20, 2025	46.61	47.12	45.57	45.90	45.90	-0.86%	29,333,120
Oct 17, 2025	48.34	49.10	46.30	46.30	46.30	-4.14%	38,023,770
Oct 16, 2025	49.66	50.18	48.13	48.30	48.30	-2.40%	35,007,100
Oct 15, 2025	48.90	49.57	46.90	49.49	49.49	1.52%	41,035,700
Oct 14, 2025	49.90	50.43	48.10	48.75	48.75	-1.32%	52,035,820
Oct 13, 2025	47.38	49.87	47.38	49.40	49.40	0.82%	43,293,310
Oct 10, 2025	49.99	50.10	48.65	49.00	49.00	-2.39%	39,470,290
Oct 9, 2025	50.43	52.06	50.14	50.20	50.20	-	53,689,060
Sep 30, 2025	49.82	50.99	49.60	50.20	50.20	1.07%	40,685,930
Sep 29, 2025	49.00	49.87	48.52	49.67	49.67	2.96%	38,731,780
Sep 26, 2025	49.10	49.11	48.00	48.24	48.24	-3.04%	37,166,890
Sep 25, 2025	49.10	50.50	48.80	49.75	49.75	1.51%	40,494,510
Sep 24, 2025	47.99	49.63	47.41	49.01	49.01	2.34%	44,038,500
Sep 23, 2025	47.18	48.49	46.42	47.89	47.89	1.66%	41,154,610
Sep 22, 2025	46.70	47.15	46.30	47.11	47.11	1.25%	26,400,870
Sep 19, 2025	47.51	48.13	46.50	46.53	46.53	-3.18%	39,404,450