Kuangli Bio-Tech Holdings Co., Ltd. 6431
TWSE · Taiwan · Electronic Technology
TWD 17.05-0.55 (-3.13%)
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 17.05 | -3.13% | TWD 17.10 | TWD 17.15 | TWD 17.05 | 73.84K |
| 2026-10-01 | TWD 17.60 | 0.00% | TWD 17.50 | TWD 17.65 | TWD 16.90 | 91.00K |
| 2026-09-30 | TWD 17.60 | +0.28% | TWD 17.55 | TWD 17.95 | TWD 17.05 | 49.00K |
| 2026-09-29 | TWD 17.55 | +2.33% | TWD 17.20 | TWD 17.55 | TWD 17.00 | 40.00K |
| 2026-09-24 | TWD 17.15 | -1.72% | TWD 17.35 | TWD 17.35 | TWD 17.15 | 11.00K |
| 2026-09-23 | TWD 17.45 | +0.29% | TWD 17.40 | TWD 17.45 | TWD 17.20 | 16.00K |
| 2026-09-22 | TWD 17.40 | +0.58% | TWD 17.30 | TWD 17.55 | TWD 17.25 | 55.00K |
| 2026-09-21 | TWD 17.30 | +1.47% | TWD 17.05 | TWD 17.40 | TWD 16.80 | 91.00K |
| 2026-09-18 | TWD 17.05 | -2.01% | TWD 17.20 | TWD 17.60 | TWD 16.95 | 153.00K |
| 2026-09-17 | TWD 17.40 | -0.85% | TWD 17.55 | TWD 17.65 | TWD 17.40 | 35.10K |
| 2026-09-16 | TWD 17.55 | +1.45% | TWD 17.50 | TWD 17.85 | TWD 17.45 | 26.00K |
| 2026-09-15 | TWD 17.30 | -1.42% | TWD 17.15 | TWD 17.55 | TWD 17.05 | 8.00K |
| 2026-09-14 | TWD 17.55 | -3.84% | TWD 18.25 | TWD 18.25 | TWD 17.05 | 90.06K |
| 2026-09-11 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 18.25 | 5.00K |
| 2026-09-10 | TWD 18.25 | -4.95% | TWD 18.90 | TWD 19.00 | TWD 18.20 | 127.11K |
| 2026-09-09 | TWD 19.20 | -0.26% | TWD 19.25 | TWD 19.50 | TWD 19.00 | 35.00K |
| 2026-09-08 | TWD 19.25 | -1.53% | TWD 19.55 | TWD 19.55 | TWD 19.25 | 15.00K |
| 2026-09-07 | TWD 19.55 | -1.51% | TWD 20.10 | TWD 20.10 | TWD 19.40 | 29.00K |
| 2026-09-04 | TWD 19.85 | +0.25% | TWD 19.90 | TWD 20.35 | TWD 19.65 | 206.00K |
| 2026-09-03 | TWD 19.80 | +1.02% | TWD 19.30 | TWD 20.00 | TWD 19.25 | 84.00K |
| 2026-09-02 | TWD 19.60 | 0.00% | TWD 19.45 | TWD 19.80 | TWD 19.40 | 117.00K |
| 2026-09-01 | TWD 19.60 | -2.49% | TWD 19.90 | TWD 19.90 | TWD 19.60 | 45.00K |
| 2026-08-31 | TWD 20.10 | +2.29% | TWD 20.20 | TWD 20.20 | TWD 19.40 | 145.00K |
| 2026-08-28 | TWD 19.65 | -3.20% | TWD 19.70 | TWD 20.40 | TWD 19.65 | 90.00K |
| 2026-08-27 | TWD 20.30 | 0.00% | TWD 19.65 | TWD 20.30 | TWD 19.55 | 84.10K |
| 2026-08-26 | TWD 20.30 | +5.73% | TWD 19.05 | TWD 20.30 | TWD 19.00 | 190.05K |
| 2026-08-25 | TWD 19.20 | -2.54% | TWD 19.30 | TWD 19.55 | TWD 19.20 | 18.00K |
| 2026-08-24 | TWD 19.70 | -2.96% | TWD 20.25 | TWD 20.25 | TWD 19.60 | 21.00K |
| 2026-08-21 | TWD 20.30 | +1.50% | TWD 19.70 | TWD 20.30 | TWD 19.20 | 107.00K |
| 2026-08-20 | TWD 20.00 | 0.00% | TWD 19.80 | TWD 20.00 | TWD 19.10 | 97.10K |
| 2026-08-19 | TWD 20.00 | +0.50% | TWD 19.10 | TWD 20.00 | TWD 18.75 | 130.10K |
| 2026-08-18 | TWD 19.90 | +4.19% | TWD 19.30 | TWD 20.00 | TWD 18.50 | 83.05K |
| 2026-08-17 | TWD 19.10 | +0.79% | TWD 18.80 | TWD 20.15 | TWD 18.75 | 80.05K |
| 2026-08-14 | TWD 18.95 | -2.07% | TWD 18.75 | TWD 20.30 | TWD 18.65 | 235.00K |
| 2026-08-13 | TWD 19.35 | +2.93% | TWD 18.30 | TWD 19.35 | TWD 18.30 | 112.05K |
| 2026-08-12 | TWD 18.80 | -1.05% | TWD 18.35 | TWD 18.95 | TWD 18.00 | 80.00K |
| 2026-08-11 | TWD 19.00 | -3.06% | TWD 18.35 | TWD 19.35 | TWD 18.25 | 191.00K |
| 2026-08-10 | TWD 19.60 | +3.43% | TWD 20.45 | TWD 20.45 | TWD 18.15 | 97.10K |
| 2026-08-07 | TWD 18.95 | +0.80% | TWD 19.80 | TWD 19.80 | TWD 18.30 | 83.10K |
| 2026-08-06 | TWD 18.80 | +4.44% | TWD 17.70 | TWD 18.80 | TWD 17.55 | 70.00K |
| 2026-08-05 | TWD 18.00 | -2.96% | TWD 18.10 | TWD 18.10 | TWD 17.90 | 44.00K |
| 2026-08-04 | TWD 18.55 | +1.64% | TWD 19.80 | TWD 19.80 | TWD 17.20 | 163.00K |
| 2026-08-03 | TWD 18.25 | +9.94% | TWD 16.50 | TWD 18.25 | TWD 16.35 | 101.00K |
| 2026-07-31 | TWD 16.60 | +1.84% | TWD 16.30 | TWD 16.70 | TWD 16.25 | 35.00K |
| 2026-07-30 | TWD 16.30 | -0.61% | TWD 16.40 | TWD 16.40 | TWD 15.55 | 515.00K |
| 2026-07-29 | TWD 16.40 | -1.80% | TWD 16.75 | TWD 16.90 | TWD 16.15 | 289.00K |
| 2026-07-28 | TWD 16.70 | -1.76% | TWD 16.65 | TWD 16.95 | TWD 16.50 | 46.02K |
| 2026-07-27 | TWD 17.00 | -1.16% | TWD 16.65 | TWD 17.00 | TWD 16.65 | 51.00K |
| 2026-07-24 | TWD 17.20 | -0.86% | TWD 16.80 | TWD 17.20 | TWD 16.80 | 58.00K |
| 2026-07-23 | TWD 17.35 | -0.29% | TWD 16.90 | TWD 17.35 | TWD 16.80 | 39.00K |
| 2026-07-22 | TWD 17.40 | +1.16% | TWD 17.35 | TWD 17.40 | TWD 16.80 | 43.00K |
| 2026-07-21 | TWD 17.20 | -1.43% | TWD 17.20 | TWD 17.20 | TWD 16.75 | 54.00K |
| 2026-07-20 | TWD 17.45 | -0.29% | TWD 17.75 | TWD 17.75 | TWD 16.50 | 131.00K |
| 2026-07-17 | TWD 17.50 | -2.78% | TWD 17.50 | TWD 18.10 | TWD 16.50 | 244.00K |
| 2026-07-16 | TWD 18.00 | -2.17% | TWD 18.80 | TWD 18.80 | TWD 17.70 | 81.00K |
| 2026-07-15 | TWD 18.40 | +0.27% | TWD 18.20 | TWD 18.40 | TWD 17.85 | 31.00K |
| 2026-07-14 | TWD 18.35 | +0.27% | TWD 18.30 | TWD 18.40 | TWD 17.50 | 55.00K |
| 2026-07-13 | TWD 18.30 | +0.27% | TWD 18.75 | TWD 18.90 | TWD 18.30 | 16.00K |
| 2026-07-10 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 18.25 | 0 |
| 2026-07-09 | TWD 18.25 | +0.27% | TWD 18.20 | TWD 18.60 | TWD 18.00 | 49.00K |
| 2026-07-08 | TWD 18.20 | -1.62% | TWD 19.05 | TWD 19.05 | TWD 18.15 | 79.00K |
| 2026-07-07 | TWD 18.50 | -5.61% | TWD 19.30 | TWD 19.30 | TWD 18.50 | 90.00K |
| 2026-07-06 | TWD 19.60 | +9.80% | TWD 17.85 | TWD 19.60 | TWD 17.85 | 299.00K |
| 2026-07-03 | TWD 17.85 | -1.92% | TWD 17.95 | TWD 18.10 | TWD 17.75 | 34.00K |
| 2026-07-02 | TWD 18.20 | 0.00% | TWD 18.00 | TWD 18.20 | TWD 17.75 | 46.00K |
| 2026-07-01 | TWD 18.20 | +0.83% | TWD 18.20 | TWD 18.20 | TWD 17.65 | 71.00K |
| 2026-06-30 | TWD 18.05 | +0.56% | TWD 17.95 | TWD 18.20 | TWD 17.90 | 23.00K |
| 2026-06-29 | TWD 17.95 | -1.37% | TWD 17.65 | TWD 18.00 | TWD 17.20 | 145.00K |
| 2026-06-26 | TWD 18.20 | -0.27% | TWD 18.50 | TWD 18.50 | TWD 17.60 | 80.00K |
| 2026-06-25 | TWD 18.25 | 0.00% | TWD 18.25 | TWD 18.25 | TWD 18.10 | 32.00K |
| 2026-06-24 | TWD 18.25 | -3.69% | TWD 18.35 | TWD 18.90 | TWD 18.25 | 72.00K |
| 2026-06-23 | TWD 18.95 | -0.26% | TWD 18.90 | TWD 18.95 | TWD 18.20 | 79.00K |
| 2026-06-22 | TWD 19.00 | -1.81% | TWD 19.00 | TWD 19.00 | TWD 18.15 | 176.00K |
| 2026-06-18 | TWD 19.35 | 0.00% | TWD 19.00 | TWD 19.35 | TWD 18.15 | 146.00K |
| 2026-06-17 | TWD 19.35 | -0.51% | TWD 19.50 | TWD 19.50 | TWD 18.80 | 69.02K |
| 2026-06-16 | TWD 19.45 | -0.26% | TWD 19.40 | TWD 19.45 | TWD 18.85 | 114.00K |
| 2026-06-15 | TWD 19.50 | +4.28% | TWD 18.70 | TWD 19.50 | TWD 17.90 | 70.00K |
| 2026-06-12 | TWD 18.70 | +0.27% | TWD 18.45 | TWD 18.75 | TWD 17.60 | 158.01K |
| 2026-06-11 | TWD 18.65 | +7.18% | TWD 16.50 | TWD 18.65 | TWD 16.35 | 278.01K |
| 2026-06-10 | TWD 17.40 | -1.14% | TWD 17.50 | TWD 17.50 | TWD 17.05 | 166.00K |
| 2026-06-09 | TWD 17.60 | -2.49% | TWD 17.90 | TWD 17.90 | TWD 16.90 | 250.00K |
| 2026-06-08 | TWD 18.05 | -2.43% | TWD 17.90 | TWD 18.20 | TWD 17.50 | 70.00K |
| 2026-06-05 | TWD 18.50 | +0.82% | TWD 18.35 | TWD 18.60 | TWD 18.00 | 118.00K |
| 2026-06-04 | TWD 18.35 | -1.87% | TWD 18.50 | TWD 18.50 | TWD 18.15 | 70.00K |
| 2026-06-03 | TWD 18.70 | +0.27% | TWD 18.65 | TWD 18.70 | TWD 17.90 | 202.00K |
| 2026-06-02 | TWD 18.65 | -1.06% | TWD 19.25 | TWD 19.25 | TWD 18.15 | 90.00K |
| 2026-06-01 | TWD 18.85 | +1.07% | TWD 18.65 | TWD 19.55 | TWD 18.55 | 220.00K |
| 2026-05-29 | TWD 18.65 | -2.10% | TWD 19.55 | TWD 19.55 | TWD 18.25 | 164.00K |
| 2026-05-28 | TWD 19.05 | -1.55% | TWD 19.35 | TWD 19.85 | TWD 19.05 | 125.00K |
| 2026-05-27 | TWD 19.35 | -5.61% | TWD 19.50 | TWD 20.10 | TWD 19.30 | 110.00K |