Kuangli Bio-Tech Holdings Co., Ltd. (6431.TW) TAI
22.50
-0.45(-1.96%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.50
-0.45(-1.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 22.55 | 22.5 | 22.5 | 22.55 | 21.15 | 174,108 |
| April 01, 2026 | 22.5 | 22.95 | 22.95 | 23.95 | 22.5 | 252,197 |
| March 31, 2026 | 25 | 23.5 | 23.5 | 26.5 | 23.5 | 572,756 |
| March 30, 2026 | 22.75 | 25 | 25 | 25 | 21.95 | 349,983 |
| March 27, 2026 | 22.65 | 22.75 | 22.75 | 23.85 | 22.65 | 533,502 |
| March 26, 2026 | 20.8 | 22.65 | 22.65 | 22.65 | 20.7 | 398,579 |
| March 25, 2026 | 20.15 | 20.6 | 20.6 | 20.75 | 19.95 | 336,507 |
| March 24, 2026 | 21.1 | 20.55 | 20.55 | 21.7 | 20.55 | 110,065 |
| March 23, 2026 | 21.9 | 21.5 | 21.5 | 21.9 | 20.8 | 112,082 |
| March 20, 2026 | 21.7 | 21.9 | 21.9 | 22.6 | 21.5 | 192,541 |
| March 19, 2026 | 22.45 | 21.6 | 21.6 | 22.45 | 21.6 | 158,644 |
| March 18, 2026 | 22.5 | 22.45 | 22.45 | 22.6 | 21.4 | 276,305 |
| March 17, 2026 | 23 | 22.45 | 22.45 | 23.8 | 22.45 | 196,148 |
| March 16, 2026 | 23.55 | 23 | 23 | 23.9 | 23 | 173,317 |
| March 13, 2026 | 24 | 23.6 | 23.6 | 24.3 | 23.45 | 124,015 |
| March 12, 2026 | 23.35 | 24.45 | 24.45 | 24.5 | 23.1 | 167,436 |
| March 11, 2026 | 23.5 | 24.5 | 24.5 | 24.5 | 23.25 | 184,256 |
| March 10, 2026 | 23.65 | 24.3 | 24.3 | 24.8 | 23.65 | 58,004 |
| March 09, 2026 | 25 | 23.65 | 23.65 | 25 | 23.05 | 103,426 |
| March 06, 2026 | 24.35 | 25 | 25 | 25 | 24.25 | 144,447 |
| March 05, 2026 | 25 | 24.8 | 24.8 | 26.05 | 24.8 | 197,786 |
| March 04, 2026 | 24.55 | 24.1 | 24.1 | 24.55 | 23.5 | 244,200 |
| March 03, 2026 | 24.8 | 24.55 | 24.55 | 24.95 | 24.25 | 266,373 |
| March 02, 2026 | 25.3 | 24.95 | 24.95 | 25.35 | 24.75 | 217,150 |
| February 26, 2026 | 25.55 | 25.3 | 25.3 | 26.2 | 25 | 201,246 |
| February 25, 2026 | 27.3 | 25.55 | 25.55 | 27.3 | 24.9 | 546,356 |
| February 24, 2026 | 27.35 | 26.3 | 26.3 | 27.6 | 26.2 | 271,700 |
| February 23, 2026 | 26.6 | 27.2 | 27.2 | 28 | 26.15 | 495,272 |
| February 11, 2026 | 28 | 26.6 | 0 | 28 | 25.65 | 394,933 |
| February 10, 2026 | 25.8 | 26.1 | 0 | 26.4 | 25.55 | 188,721 |
| February 09, 2026 | 25.8 | 26.3 | 0 | 26.5 | 24.6 | 443,807 |
| February 06, 2026 | 27 | 26.4 | 0 | 27.1 | 26.4 | 365,000 |
| February 05, 2026 | 27.15 | 27 | 0 | 27.4 | 27 | 316,732 |
| February 04, 2026 | 28.25 | 27.45 | 0 | 28.9 | 27 | 430,154 |
| February 03, 2026 | 28.45 | 28.1 | 0 | 28.85 | 27.9 | 375,011 |
| February 02, 2026 | 27.6 | 28.25 | 0 | 29.6 | 27.6 | 1.52M |
| January 30, 2026 | 26.85 | 27.6 | 0 | 27.85 | 26.8 | 261,882 |
| January 29, 2026 | 27.25 | 27.2 | 0 | 27.25 | 25.85 | 283,291 |
| January 28, 2026 | 28.15 | 27.2 | 0 | 28.15 | 27.2 | 413,139 |
| January 27, 2026 | 28.2 | 28.15 | 0 | 28.5 | 27.65 | 275,622 |
| January 26, 2026 | 28.6 | 28.1 | 0 | 29.3 | 28.1 | 375,516 |
| January 23, 2026 | 28.1 | 28.5 | 0 | 29.3 | 28.1 | 454,992 |
| January 22, 2026 | 28.15 | 28 | 0 | 28.15 | 27.5 | 240,352 |
| January 21, 2026 | 28.5 | 28 | 0 | 28.5 | 27.9 | 344,036 |
| January 20, 2026 | 28.95 | 28.1 | 0 | 28.95 | 28.1 | 396,220 |
| January 19, 2026 | 29.1 | 28.95 | 0 | 29.8 | 28.9 | 534,970 |
| January 16, 2026 | 28.6 | 28.95 | 0 | 29.8 | 28.3 | 313,893 |
| January 15, 2026 | 29.3 | 28.8 | 0 | 29.3 | 27.95 | 428,425 |
| January 14, 2026 | 29.15 | 28.9 | 0 | 29.75 | 28.9 | 291,563 |
| January 13, 2026 | 29 | 29.3 | 0 | 29.95 | 28.55 | 635,974 |
| January 12, 2026 | 27.75 | 29.9 | 0 | 30.25 | 27.55 | 843,501 |
| January 09, 2026 | 27.3 | 27.5 | 0 | 27.8 | 26.5 | 372,150 |
| January 08, 2026 | 27.6 | 27.15 | 0 | 27.6 | 26.7 | 283,408 |
| January 07, 2026 | 27.7 | 27.05 | 0 | 27.7 | 26.6 | 342,521 |
| January 06, 2026 | 26.25 | 27.45 | 0 | 27.45 | 26.2 | 431,392 |
| January 05, 2026 | 26.9 | 26.2 | 0 | 26.95 | 26.2 | 490,018 |
| January 02, 2026 | 25.05 | 26.9 | 0 | 27.5 | 25.05 | 264,701 |
| December 31, 2025 | 27.1 | 26.9 | 0 | 27.5 | 26.8 | 309,568 |
| December 30, 2025 | 25.65 | 27.1 | 0 | 27.1 | 25.65 | 304,862 |
| December 29, 2025 | 27.1 | 27.1 | 0 | 27.55 | 26.5 | 769,750 |