Kuen Chaang Uppertech Corp. 6265
TPEX · Taiwan · Electronic Technology
TWD 50.10+0.85 (+1.73%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 50.10 | +1.73% | TWD 49.85 | TWD 50.70 | TWD 49.70 | 2.54M |
| 2026-10-01 | TWD 49.25 | +1.23% | TWD 48.70 | TWD 50.90 | TWD 48.40 | 3.05M |
| 2026-09-30 | TWD 48.65 | +1.78% | TWD 48.35 | TWD 48.95 | TWD 48.20 | 899.16K |
| 2026-09-29 | TWD 47.80 | -1.34% | TWD 48.25 | TWD 48.25 | TWD 47.25 | 833.00K |
| 2026-09-24 | TWD 48.45 | +2.65% | TWD 47.10 | TWD 48.50 | TWD 46.80 | 964.25K |
| 2026-09-23 | TWD 47.20 | -0.21% | TWD 47.85 | TWD 48.55 | TWD 47.15 | 1.09M |
| 2026-09-22 | TWD 47.30 | -2.47% | TWD 49.10 | TWD 49.10 | TWD 47.30 | 1.56M |
| 2026-09-21 | TWD 48.50 | -1.52% | TWD 49.40 | TWD 49.45 | TWD 48.40 | 1.13M |
| 2026-09-18 | TWD 49.25 | +1.13% | TWD 49.40 | TWD 49.70 | TWD 49.00 | 1.08M |
| 2026-09-17 | TWD 48.70 | +0.21% | TWD 49.20 | TWD 49.55 | TWD 48.70 | 1.17M |
| 2026-09-16 | TWD 48.60 | +3.18% | TWD 47.95 | TWD 48.70 | TWD 47.70 | 1.13M |
| 2026-09-15 | TWD 47.10 | -4.27% | TWD 48.50 | TWD 49.55 | TWD 47.10 | 1.88M |
| 2026-09-14 | TWD 49.20 | +0.92% | TWD 47.65 | TWD 49.70 | TWD 47.40 | 2.07M |
| 2026-09-11 | TWD 48.75 | -9.72% | TWD 49.95 | TWD 50.50 | TWD 48.60 | 6.69M |
| 2026-09-10 | TWD 54.00 | +1.69% | TWD 52.80 | TWD 54.70 | TWD 52.70 | 2.16M |
| 2026-09-09 | TWD 53.10 | -1.30% | TWD 54.10 | TWD 54.30 | TWD 53.00 | 1.97M |
| 2026-09-08 | TWD 53.80 | -1.82% | TWD 54.60 | TWD 55.90 | TWD 53.60 | 2.09M |
| 2026-09-07 | TWD 54.80 | +1.11% | TWD 55.00 | TWD 56.10 | TWD 54.30 | 2.59M |
| 2026-09-04 | TWD 54.20 | +0.18% | TWD 54.90 | TWD 55.30 | TWD 52.80 | 2.75M |
| 2026-09-03 | TWD 54.10 | -3.05% | TWD 56.60 | TWD 57.60 | TWD 54.00 | 2.92M |
| 2026-09-02 | TWD 55.80 | -1.59% | TWD 56.30 | TWD 56.50 | TWD 55.70 | 1.79M |
| 2026-09-01 | TWD 56.70 | -1.22% | TWD 58.00 | TWD 58.00 | TWD 56.20 | 3.01M |
| 2026-08-31 | TWD 57.40 | +0.53% | TWD 57.00 | TWD 58.60 | TWD 56.60 | 2.95M |
| 2026-08-28 | TWD 57.10 | -1.72% | TWD 58.50 | TWD 59.10 | TWD 56.80 | 3.35M |
| 2026-08-27 | TWD 58.10 | -0.85% | TWD 58.60 | TWD 59.30 | TWD 57.80 | 3.87M |
| 2026-08-26 | TWD 58.60 | -1.35% | TWD 59.80 | TWD 60.70 | TWD 58.50 | 4.99M |
| 2026-08-25 | TWD 59.40 | -4.50% | TWD 61.70 | TWD 61.70 | TWD 58.70 | 6.51M |
| 2026-08-24 | TWD 62.20 | +4.54% | TWD 58.80 | TWD 65.30 | TWD 58.60 | 10.76M |
| 2026-08-21 | TWD 59.50 | +5.31% | TWD 56.80 | TWD 59.60 | TWD 55.50 | 6.92M |
| 2026-08-20 | TWD 56.50 | -4.56% | TWD 58.60 | TWD 59.40 | TWD 54.50 | 11.50M |
| 2026-08-19 | TWD 59.20 | +0.68% | TWD 57.50 | TWD 59.40 | TWD 56.50 | 6.17M |
| 2026-08-18 | TWD 58.80 | -7.11% | TWD 63.70 | TWD 65.00 | TWD 58.30 | 10.82M |
| 2026-08-17 | TWD 63.30 | +1.28% | TWD 65.80 | TWD 68.70 | TWD 62.90 | 14.18M |
| 2026-08-14 | TWD 62.50 | +6.11% | TWD 62.20 | TWD 63.80 | TWD 61.00 | 14.86M |
| 2026-08-13 | TWD 58.90 | +3.70% | TWD 57.20 | TWD 59.90 | TWD 57.00 | 9.09M |
| 2026-08-12 | TWD 56.80 | +1.25% | TWD 56.70 | TWD 59.00 | TWD 56.60 | 7.49M |
| 2026-08-11 | TWD 56.10 | +0.54% | TWD 56.40 | TWD 58.80 | TWD 55.40 | 6.85M |
| 2026-08-10 | TWD 55.80 | +0.72% | TWD 57.90 | TWD 58.50 | TWD 55.10 | 6.53M |
| 2026-08-07 | TWD 55.40 | +1.28% | TWD 54.30 | TWD 56.20 | TWD 54.00 | 5.72M |
| 2026-08-06 | TWD 54.70 | +6.63% | TWD 51.40 | TWD 55.60 | TWD 50.80 | 6.20M |
| 2026-08-05 | TWD 51.30 | +4.06% | TWD 50.70 | TWD 53.90 | TWD 50.40 | 6.08M |
| 2026-08-04 | TWD 49.30 | +9.92% | TWD 44.65 | TWD 49.30 | TWD 44.50 | 3.86M |
| 2026-08-03 | TWD 44.85 | +5.78% | TWD 41.55 | TWD 46.05 | TWD 41.30 | 2.80M |
| 2026-07-31 | TWD 42.40 | +9.84% | TWD 42.20 | TWD 42.45 | TWD 41.25 | 1.64M |
| 2026-07-30 | TWD 38.60 | -5.97% | TWD 40.35 | TWD 42.30 | TWD 38.35 | 2.33M |
| 2026-07-29 | TWD 41.05 | -5.85% | TWD 44.10 | TWD 44.60 | TWD 39.25 | 3.41M |
| 2026-07-28 | TWD 43.60 | -9.17% | TWD 45.20 | TWD 45.80 | TWD 43.50 | 1.67M |
| 2026-07-27 | TWD 48.00 | +1.69% | TWD 46.80 | TWD 48.00 | TWD 45.75 | 1.19M |
| 2026-07-24 | TWD 47.20 | +0.32% | TWD 46.25 | TWD 49.40 | TWD 46.25 | 2.04M |
| 2026-07-23 | TWD 47.05 | -1.98% | TWD 48.40 | TWD 48.60 | TWD 46.25 | 1.26M |
| 2026-07-22 | TWD 48.00 | +2.56% | TWD 48.00 | TWD 49.65 | TWD 47.90 | 1.52M |
| 2026-07-21 | TWD 46.80 | +3.08% | TWD 46.10 | TWD 47.15 | TWD 45.80 | 1.36M |
| 2026-07-20 | TWD 45.40 | -5.42% | TWD 47.50 | TWD 47.85 | TWD 43.20 | 3.04M |
| 2026-07-17 | TWD 48.00 | -7.16% | TWD 50.00 | TWD 51.30 | TWD 47.55 | 3.22M |
| 2026-07-16 | TWD 51.70 | -3.90% | TWD 53.00 | TWD 53.50 | TWD 51.20 | 2.47M |
| 2026-07-15 | TWD 53.80 | +4.26% | TWD 52.50 | TWD 54.90 | TWD 52.30 | 3.67M |
| 2026-07-14 | TWD 51.60 | -4.62% | TWD 53.70 | TWD 54.40 | TWD 49.20 | 3.87M |
| 2026-07-13 | TWD 54.10 | +2.66% | TWD 55.30 | TWD 56.10 | TWD 53.50 | 5.73M |
| 2026-07-10 | TWD 52.70 | 0.00% | TWD 52.70 | TWD 52.70 | TWD 52.70 | 0 |
| 2026-07-09 | TWD 52.70 | +3.33% | TWD 51.60 | TWD 54.50 | TWD 51.60 | 4.34M |
| 2026-07-08 | TWD 51.00 | +1.39% | TWD 50.60 | TWD 51.40 | TWD 49.10 | 1.99M |
| 2026-07-07 | TWD 50.30 | -3.82% | TWD 52.60 | TWD 52.80 | TWD 49.40 | 2.37M |
| 2026-07-06 | TWD 52.30 | +0.77% | TWD 52.90 | TWD 54.40 | TWD 51.70 | 2.45M |
| 2026-07-03 | TWD 51.90 | +1.96% | TWD 50.90 | TWD 52.40 | TWD 50.40 | 1.57M |
| 2026-07-02 | TWD 50.90 | +1.19% | TWD 49.20 | TWD 51.00 | TWD 48.80 | 2.10M |
| 2026-07-01 | TWD 50.30 | -5.81% | TWD 53.90 | TWD 54.10 | TWD 49.90 | 4.88M |
| 2026-06-30 | TWD 53.40 | +2.69% | TWD 53.10 | TWD 53.80 | TWD 52.20 | 1.84M |
| 2026-06-29 | TWD 52.00 | -0.38% | TWD 52.50 | TWD 53.80 | TWD 51.10 | 2.43M |
| 2026-06-26 | TWD 52.20 | -5.09% | TWD 54.60 | TWD 55.80 | TWD 52.10 | 4.79M |
| 2026-06-25 | TWD 55.00 | -1.61% | TWD 57.10 | TWD 58.40 | TWD 55.00 | 6.15M |
| 2026-06-24 | TWD 55.90 | -1.24% | TWD 55.20 | TWD 56.60 | TWD 55.00 | 4.12M |
| 2026-06-23 | TWD 56.60 | -5.35% | TWD 61.00 | TWD 61.00 | TWD 56.00 | 8.94M |
| 2026-06-22 | TWD 59.80 | +3.82% | TWD 58.40 | TWD 61.00 | TWD 57.30 | 12.23M |
| 2026-06-18 | TWD 57.60 | +0.70% | TWD 56.80 | TWD 58.40 | TWD 56.60 | 6.47M |
| 2026-06-17 | TWD 57.20 | +2.33% | TWD 55.40 | TWD 57.20 | TWD 54.70 | 4.93M |
| 2026-06-16 | TWD 55.90 | -4.28% | TWD 59.10 | TWD 60.20 | TWD 55.70 | 9.34M |
| 2026-06-15 | TWD 58.40 | -0.85% | TWD 60.60 | TWD 61.10 | TWD 58.20 | 8.85M |
| 2026-06-12 | TWD 58.90 | +2.08% | TWD 59.40 | TWD 62.20 | TWD 58.70 | 15.47M |
| 2026-06-11 | TWD 57.70 | +2.49% | TWD 57.60 | TWD 59.70 | TWD 55.10 | 11.86M |
| 2026-06-10 | TWD 56.30 | +1.44% | TWD 57.20 | TWD 60.50 | TWD 56.10 | 15.47M |
| 2026-06-09 | TWD 55.50 | +4.91% | TWD 54.30 | TWD 56.40 | TWD 52.50 | 8.32M |
| 2026-06-08 | TWD 52.90 | -8.16% | TWD 51.90 | TWD 53.40 | TWD 51.90 | 5.82M |
| 2026-06-05 | TWD 57.60 | -9.86% | TWD 62.00 | TWD 62.00 | TWD 57.60 | 15.07M |
| 2026-06-04 | TWD 63.90 | +8.49% | TWD 58.50 | TWD 64.70 | TWD 58.50 | 23.39M |
| 2026-06-03 | TWD 58.90 | -4.38% | TWD 62.30 | TWD 62.80 | TWD 58.30 | 20.66M |
| 2026-06-02 | TWD 61.60 | +10.00% | TWD 56.00 | TWD 61.60 | TWD 55.50 | 23.32M |
| 2026-06-01 | TWD 56.00 | +1.45% | TWD 56.00 | TWD 57.90 | TWD 54.90 | 13.17M |
| 2026-05-29 | TWD 55.20 | +2.60% | TWD 55.00 | TWD 56.00 | TWD 53.00 | 9.95M |
| 2026-05-28 | TWD 53.80 | -2.18% | TWD 55.00 | TWD 57.80 | TWD 52.80 | 14.56M |
| 2026-05-27 | TWD 55.00 | +3.97% | TWD 57.00 | TWD 58.10 | TWD 53.90 | 22.38M |