Taiwan - Delayed Quote TWD

Kuangli Bio-Tech Holdings Co., Ltd. (6431.TW)

17.65
-0.25
(-1.40%)
At close: 1:01:17 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 28, 202517.9017.9017.6517.6517.657,000
May 27, 202518.0018.0017.8517.9017.909,000
May 26, 202517.1017.7517.1017.5017.5048,030
May 23, 202517.8017.8017.3517.4517.4561,146
May 22, 202517.8018.0017.5517.7517.7540,000
May 21, 202518.2018.2017.8018.0018.00126,000
May 20, 202518.4518.4518.0518.4018.4034,000
May 19, 202518.8018.9518.1018.4518.4566,000
May 16, 202519.0519.0518.6018.9018.9062,000
May 15, 202518.9019.0018.5519.0019.0047,002
May 14, 202518.9019.0018.7018.9018.9076,001
May 13, 202519.4519.5018.7519.2019.20113,001
May 12, 202519.2519.4519.0019.1519.1550,001
May 9, 202518.4019.2018.3519.2019.20122,020
May 8, 202518.3018.6018.2518.6018.6084,001
May 7, 202518.0518.3518.0518.3018.3043,000
May 6, 202518.7518.7518.1018.2518.2525,001
May 5, 202518.0518.4018.0018.4018.4062,000
May 2, 202517.8518.4017.8018.4018.4052,000
Apr 30, 202518.0518.6018.0518.3018.3019,003
Apr 29, 202518.2018.4018.0018.4018.4047,000
Apr 28, 202518.4018.4017.9018.2518.2533,000
Apr 25, 202518.5518.6018.0018.0018.0034,001
Apr 24, 202518.5518.5518.0018.0018.0050,000
Apr 23, 202518.2518.4518.1018.4018.4048,000
Apr 22, 202518.4018.4017.7017.9017.9020,001
Apr 21, 202518.6018.6018.0018.0518.0550,001
Apr 18, 202518.8018.8018.2518.7518.7525,000
Apr 17, 202518.3018.8518.2518.7518.7547,015
Apr 16, 202518.8518.8518.2018.3018.3064,001
Apr 15, 202519.0019.0018.4018.8018.80351,074
Apr 14, 202517.4518.0017.1017.8017.80591,300
Apr 11, 202515.6516.9015.6516.5516.55150,238
Apr 10, 202516.2516.9516.2516.9516.9547,000
Apr 9, 202514.8016.4514.8015.4515.45343,000
Apr 8, 202516.3516.8016.3516.3516.35552,000
Apr 7, 202518.1518.1518.1518.1518.15288,000
Apr 2, 202520.0020.2519.8020.1520.1584,003
Apr 1, 202518.1520.4018.1520.0020.00184,000
Mar 31, 202520.8020.8520.0520.0520.05243,001
Mar 28, 202520.4020.7520.1020.7520.75665,234
Mar 27, 202520.4020.7020.1020.5020.50262,004
Mar 26, 202520.0020.4019.7020.4020.40319,010
Mar 25, 202519.5519.7019.4519.7019.70926,010
Mar 24, 202519.1519.5019.1519.5019.50194,014
Mar 21, 202519.2019.4519.2019.4019.40124,007
Mar 20, 202519.4019.4018.9519.2019.20160,007
Mar 19, 202519.5019.7518.8019.2019.20202,002
Mar 18, 202519.8520.5019.4019.4019.40313,003
Mar 17, 202519.3019.8019.2519.5519.55408,073
Mar 14, 202519.3519.3519.1019.2519.25131,006
Mar 13, 202519.0019.3519.0019.2019.20746,003
Mar 12, 202519.3019.3518.9519.3519.35187,001
Mar 11, 202519.6519.6519.0019.4019.40176,056
Mar 10, 202519.3019.4019.0019.2519.25120,002
Mar 7, 202519.2019.5019.0019.3519.35295,003
Mar 6, 202519.1019.5019.0519.3519.35226,001
Mar 5, 202519.2519.2518.8519.2019.20264,351
Mar 4, 202517.8519.2017.8019.0019.00295,003
Mar 3, 202518.5018.6518.0518.4518.45248,002
Feb 27, 202519.4019.4518.3519.0019.00577,001
Feb 26, 202519.4519.8018.6019.4019.40699,009
Feb 25, 202518.8019.7518.6519.2519.251,115,689
Feb 24, 202516.8018.4016.8018.4018.401,112,002
Feb 21, 202516.2517.2016.2516.7516.75223,217
Feb 20, 202516.2016.2515.8516.2516.25237,008
Feb 19, 202515.6515.8515.6015.8515.85109,004
Feb 18, 202515.4515.6015.4015.6015.60250,139
Feb 17, 202515.9015.9015.4015.5015.50154,007
Feb 14, 202515.3016.6015.1515.8015.80355,000
Feb 13, 202515.3015.3015.0015.1515.1581,000
Feb 12, 202515.1015.1014.9015.0515.05319,000
Feb 11, 202515.0515.2515.0515.1515.1525,001
Feb 10, 202514.9015.0514.8515.0515.0526,002
Feb 7, 202515.0015.0014.8015.0015.0099,000
Feb 6, 202515.4515.4515.2015.2515.2532,000
Feb 5, 202515.4015.4015.2515.3515.3521,001
Feb 4, 202515.2515.4015.0015.2015.2055,001
Feb 3, 202515.1015.3015.0015.0015.0053,011
Jan 22, 202514.9515.3514.9515.1015.1078,002
Jan 21, 202515.0015.0514.8015.0515.0534,000
Jan 20, 202515.2015.2014.7514.8014.8056,000
Jan 17, 202514.7515.1514.6514.8514.8586,000
Jan 16, 202514.7014.8514.6014.8514.8546,000
Jan 15, 202514.6014.7514.4514.7514.7544,000
Jan 14, 202514.9014.9014.5014.5014.5071,000
Jan 13, 202514.7514.9014.4514.4514.4598,013
Jan 10, 202515.1015.1014.7514.7514.75105,001
Jan 9, 202514.5515.2014.5514.7014.70107,001
Jan 8, 202514.6514.7514.6014.7514.7556,000
Jan 7, 202514.9514.9514.6014.6014.6053,001
Jan 6, 202514.8514.8514.6514.7014.7051,001
Jan 3, 202514.8014.9014.7514.7514.7563,000
Jan 2, 202514.4014.9514.4014.8014.80113,078
Dec 31, 202414.2014.5514.2014.5014.5034,000
Dec 30, 202414.5014.7014.3014.4514.45103,155
Dec 27, 202414.4515.2014.4014.9014.90166,002
Dec 26, 202414.6014.6514.2014.3014.3095,000
Dec 25, 202414.3014.4514.0514.0514.0569,000
Dec 24, 202414.5014.7514.5014.5514.5555,000
Dec 23, 202414.4514.4514.2514.4514.4553,017
Dec 20, 202414.1514.4514.1014.1514.1547,000
Dec 19, 202414.0514.0513.5514.0514.05123,001
Dec 18, 202414.3514.3513.9514.0514.05101,000
Dec 17, 202414.5014.6514.2014.3514.3593,000
Dec 16, 202414.6514.6514.2014.3014.30139,100
Dec 13, 202415.1515.2014.1514.7514.75107,000
Dec 12, 202415.5515.5515.0015.1515.15158,038
Dec 11, 202415.3015.5015.1015.3515.3580,000
Dec 10, 202415.7515.7515.2015.5515.55121,000
Dec 9, 202415.6515.9515.0515.4015.40170,000
Dec 6, 202415.6015.6015.1015.2515.25178,000
Dec 5, 202415.9516.1015.3515.3515.35404,000
Dec 4, 202415.7517.1015.6016.6516.65488,000
Dec 3, 202415.2515.6015.0515.5515.5585,022
Dec 2, 202415.1515.6015.0515.5515.5584,000
Nov 29, 202415.5015.9015.2015.6015.6088,000
Nov 28, 202416.2016.5015.5015.7515.75100,001
Nov 27, 202416.4516.4515.8016.3016.30154,002
Nov 26, 202416.5516.5516.2516.4516.4565,001
Nov 25, 202416.6516.6516.2516.2516.2580,050
Nov 22, 202416.6516.7016.3016.5016.5063,000
Nov 21, 202416.7516.7516.4016.6016.6036,000
Nov 20, 202416.7016.7016.7016.7016.7074,207
Nov 19, 202416.9017.2516.6016.8516.85111,098
Nov 18, 202416.8017.2516.6017.0017.00169,000
Nov 15, 202417.0017.4516.8516.9516.95108,000
Nov 14, 202417.0017.0516.6016.6016.60103,006
Nov 13, 202418.2018.2017.0517.0517.05219,000
Nov 12, 202416.0017.6016.0017.6017.60344,000
Nov 11, 202416.8517.1516.0016.0016.00396,007
Nov 8, 202417.9017.9017.0017.2017.2071,047
Nov 7, 202417.5518.2017.3017.4017.4058,046
Nov 6, 202417.6017.7517.5017.5517.5580,046
Nov 5, 202417.0517.5017.0017.5017.50135,000
Nov 4, 202417.4517.7516.8517.0517.05697,002
Nov 1, 202417.4017.5017.4017.4017.4019,001
Oct 30, 202417.8518.1517.4017.4017.4030,006
Oct 29, 202417.4018.3017.1017.7517.7589,000
Oct 28, 202418.1518.1517.3517.4017.40100,001
Oct 25, 202418.4018.4017.1518.1518.15148,001
Oct 24, 202418.4518.7018.3018.3018.3094,045
Oct 23, 202418.9518.9518.4518.4518.4559,001
Oct 22, 202417.9518.8017.9518.6018.6073,384
Oct 21, 202418.0518.3518.0018.3018.3060,000
Oct 18, 202418.2018.3017.9018.2018.20153,000
Oct 17, 202417.8018.5517.8018.2018.20269,002
Oct 16, 202418.6018.6017.8018.1518.15524,000
Oct 15, 202419.2019.2518.7518.9018.90120,000
Oct 14, 202419.0519.0518.7018.9518.9580,000
Oct 11, 202419.2519.9018.7019.2019.20207,071
Oct 9, 202420.4020.4019.1019.2519.25174,000
Oct 8, 202419.8020.0018.7020.0020.00472,000
Oct 7, 202420.3020.3019.4019.4019.40496,090
Oct 4, 202420.6520.7019.7520.4020.40360,000
Oct 1, 202421.3021.3520.8021.0021.00192,000
Sep 30, 202420.7021.4020.0521.3021.301,379,000
Sep 27, 202420.6020.9020.5520.6520.65179,173
Sep 26, 202421.7021.8020.5520.5520.55430,250
Sep 25, 202421.0521.9021.0521.7021.70407,019
Sep 24, 202422.7522.7521.0021.9021.90905,149
Sep 23, 202424.4024.6022.0523.0023.001,211,001
Sep 20, 202421.3022.8520.6022.8522.852,028,005
Sep 19, 202420.0021.0019.9020.8020.80967,103
Sep 18, 202419.9020.2519.8520.0520.05213,001
Sep 16, 202420.4021.0020.0020.0020.00235,001
Sep 13, 202419.8020.5019.8020.4020.40165,015
Sep 12, 202421.0021.2020.2020.2520.25328,000
Sep 11, 202420.2521.4019.7520.9020.90790,004
Sep 10, 202419.8020.2519.4520.0020.00269,000
Sep 9, 202419.6520.3519.6520.1520.15135,000
Sep 6, 202420.3020.5019.5520.3020.30443,001
Sep 5, 202421.0021.0020.0020.2020.20304,000
Sep 4, 202418.7020.5018.6520.4020.40472,146
Sep 3, 202421.5521.8520.0520.2020.201,267,033
Sep 2, 202420.8022.0020.8021.9021.901,537,200
Aug 30, 202420.5020.7519.7520.7020.70898,000
Aug 29, 202419.6020.2518.5520.2020.201,291,001
Aug 28, 202420.0020.7018.6019.6019.603,100,403
Aug 27, 202419.4019.6517.9519.6519.651,533,000
Aug 26, 202417.2517.9016.4017.9017.901,047,002
Aug 23, 202416.2516.3016.0016.3016.3089,036
Aug 22, 202416.5017.2016.2516.2516.25308,002
Aug 21, 202415.7517.2015.6516.7516.75365,000
Aug 20, 202415.9015.9515.6515.6515.65148,001
Aug 19, 202416.1016.2015.7515.8515.85140,316
Aug 16, 202416.0016.2015.8016.0016.00163,168
Aug 15, 202416.1016.2015.7515.8015.80197,050
Aug 14, 202416.1016.4015.8016.1516.15249,000
Aug 13, 202416.0516.3015.8016.1016.1096,000
Aug 12, 202416.0016.4016.0016.0016.00180,050
Aug 9, 202416.1016.3516.0016.0016.00201,001
Aug 8, 202416.7016.7015.8016.1016.10411,050
Aug 7, 202416.5017.1016.5016.7016.70305,000
Aug 6, 202417.1017.3015.9016.4016.40412,000
Aug 5, 202418.0018.0016.0017.1017.10663,000
Aug 2, 202416.5517.5016.4017.2517.25322,100
Aug 1, 202417.5017.5016.6516.7516.75107,001
Jul 31, 202417.2017.2016.5516.7016.70166,000
Jul 30, 202416.6517.0016.5017.0017.00183,000
Jul 29, 202417.5017.6016.4016.6516.65550,000
Jul 26, 202417.5017.9016.6017.8017.80892,000
Jul 23, 202416.9018.4016.8018.4018.402,051,018
Jul 22, 202416.5016.7516.5016.7516.75523,000
Jul 19, 202415.3015.6515.1515.2515.25114,001
Jul 18, 202415.3515.4515.1015.2515.25123,000
Jul 17, 202415.8015.8015.3515.3515.35146,500
Jul 16, 202416.3016.3015.4515.4515.45314,002
Jul 15, 202415.9016.3015.6515.7015.70134,000
Jul 12, 202415.7516.0015.4015.9015.90363,000
Jul 11, 202416.0016.3515.8015.8015.80322,000
Jul 10, 202415.2516.5015.2516.1516.15202,000
Jul 9, 202416.5016.5516.0016.1016.10151,000
Jul 8, 202416.8516.8516.5016.5016.50179,000
Jul 5, 202417.3017.3016.8016.8516.85149,000
Jul 4, 202417.5017.5017.0017.2017.20269,202
Jul 3, 202416.0016.1015.8015.9515.95118,000
Jul 2, 202416.6516.6515.1516.1016.10263,000
Jul 1, 202417.0017.0016.5016.6516.65286,202
Jun 28, 202416.8517.1016.8016.8516.85277,001
Jun 27, 202416.6017.7516.6017.1517.15521,001
Jun 26, 202417.7017.7016.6016.8516.85698,001
Jun 25, 202417.4017.5516.5016.8016.801,108,732
Jun 24, 202417.6017.7016.5017.7017.702,207,018
Jun 21, 202415.8016.1015.5016.1016.10901,003
Jun 20, 202414.0014.6513.8514.6514.65684,031
Jun 19, 202412.2513.3512.2513.3513.35270,002
Jun 18, 202412.0012.2511.9512.1512.1583,023
Jun 17, 202412.0512.2011.9511.9511.95128,071
Jun 14, 202412.3012.3012.0512.0512.0547,240
Jun 13, 202412.2512.2511.7512.0012.00102,893
Jun 12, 202412.3012.3012.0512.0512.0568,000
Jun 11, 202412.4012.4012.0512.1012.10113,060
Jun 7, 202412.6012.6012.4012.5012.5023,000
Jun 6, 202412.5512.6512.4012.5012.5061,000
Jun 5, 202412.6512.7012.4512.5512.5538,000
Jun 4, 202412.4512.7012.4012.5012.5032,310
Jun 3, 202412.6012.8512.5012.5012.5080,078
May 31, 202412.6012.7012.5012.7012.7054,001
May 30, 202412.9012.9012.6012.6012.6035,000
May 29, 202412.6012.8012.6012.8012.8037,000
May 28, 202412.7012.8012.6512.8012.8037,002

Related Tickers

6924.TW EIKEI GROUP CAYMAN CO LTD
72.50
0.00%
 
6246.TWO Taiwan Thick-Film Ind. Corp
14.45
-0.34%
 
8499.TW Top Bright Holding Co., Ltd.
150.00
-0.66%
 
5220.TWO Higgstec Inc.
19.75
-1.00%
 
4555.TW TAIWAN CHELIC Co., Ltd.
39.70
-2.10%
 
3623.TWO Transtouch Technology Inc.
18.55
-0.54%
 
6899.TWO Apex Material Technology Corp.
52.30
+0.58%
 
7556.TWO Yeedex Electronic Corporation
171.50
-2.28%
 
6101.TWO Kwan's International Co., Ltd.
39.50
-1.13%
 
6792.TW Unictron Technologies Corporation
56.10
0.00%