Kuei Tien Cultural & Creative Entertainment(TW:4806)
NT$11.10+0.30 (+2.78%)
TW:4806
Kuei Tien Cultural & Creative Entertainment historical prices
NT$11.10
At close:+0.30 (+2.78%)
Kuei Tien Cultural & Creative Entertainment (4806) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | +2.78% | 5,256 | 0.25 |
| Nov 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +9.98% | 3,038 | 0.13 |
| Nov 09, 2026 | 9.80 | 10.80 | 9.80 | 10.80 | 10.80 | +9.98% | 49,746 | 2.22 |
| Nov 06, 2026 | 9.60 | 9.82 | 9.60 | 9.82 | 9.82 | -5.58% | 17,319 | 0.78 |
| Nov 05, 2026 | 10.25 | 10.40 | 10.00 | 10.40 | 10.40 | -0.48% | 19,289 | 0.88 |
| Nov 04, 2026 | 10.20 | 11.20 | 10.20 | 10.45 | 10.45 | +2.45% | 70,156 | 3.38 |
| Nov 03, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | 6,139 | 0.30 |
| Nov 02, 2026 | 10.15 | 10.40 | 10.15 | 10.25 | 10.25 | -1.44% | 3,464 | 0.17 |
| Oct 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | 5,245 | 0.25 |
| Oct 29, 2026 | 10.50 | 10.85 | 10.50 | 10.55 | 10.55 | +0.48% | 38,319 | 1.90 |
| Oct 28, 2026 | 10.55 | 10.60 | 10.40 | 10.50 | 10.50 | -5.41% | 26,659 | 1.35 |
| Oct 27, 2026 | 10.95 | 11.25 | 10.95 | 11.10 | 11.10 | +1.37% | 5,544 | 0.28 |
| Oct 26, 2026 | 10.95 | 11.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.95 | 11.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.75 | 11.95 | 10.95 | 10.95 | 10.95 | -7.20% | 34,785 | 1.77 |
| Oct 21, 2026 | 10.80 | 11.80 | 10.80 | 11.80 | 11.80 | +1.72% | 34,496 | 1.80 |
| Oct 20, 2026 | 10.70 | 11.60 | 10.70 | 11.60 | 11.60 | +9.95% | 117,762 | 6.79 |
| Oct 19, 2026 | 11.30 | 11.30 | 10.30 | 10.55 | 10.55 | -3.65% | 22,930 | 1.34 |
| Oct 16, 2026 | 11.00 | 11.10 | 10.40 | 10.95 | 10.95 | +1.39% | 17,241 | 1.02 |
| Oct 15, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 15,307 | 0.92 |
| Oct 14, 2026 | 10.70 | 11.00 | 10.55 | 11.00 | 11.00 | +2.33% | 18,115 | 1.10 |
| Oct 13, 2026 | 10.90 | 10.90 | 10.70 | 10.75 | 10.75 | -1.38% | 33,134 | 2.07 |
| Oct 12, 2026 | 11.05 | 11.30 | 10.90 | 10.90 | 10.90 | -3.11% | 68,741 | 4.58 |
| Oct 09, 2026 | 11.25 | 11.30 | 10.90 | 11.25 | 11.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.00 | 11.30 | 10.90 | 11.25 | 11.25 | -0.44% | 21,076 | 1.41 |
| Oct 07, 2026 | 11.05 | 11.30 | 10.90 | 11.30 | 11.30 | 0.00% | 17,443 | 1.19 |
| Oct 06, 2026 | 11.30 | 11.65 | 10.90 | 11.30 | 11.30 | -6.61% | 216,085 | 19.23 |
| Oct 05, 2026 | 13.20 | 13.20 | 12.10 | 12.10 | 12.10 | -9.70% | 86,473 | 8.77 |
| Oct 02, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -9.86% | 93,354 | 10.92 |
| Oct 01, 2026 | 14.87 | 14.87 | 12.89 | 14.87 | 14.87 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 14.87 | 14.87 | 12.89 | 14.87 | 14.87 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 14.87 | 14.87 | 12.89 | 14.87 | 14.87 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 14.87 | 14.87 | 12.89 | 14.87 | 14.87 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.87 | 14.87 | 12.89 | 14.87 | 14.87 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 14.87 | 14.87 | 12.89 | 14.87 | 14.87 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 13.55 | 14.87 | 12.89 | 14.87 | 14.87 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13.55 | 14.87 | 12.89 | 14.87 | 14.87 | +9.48% | 30,859 | 3.32 |
| Sep 21, 2026 | 12.66 | 13.58 | 12.66 | 13.58 | 13.58 | +1.71% | 19,505 | 2.15 |
| Sep 18, 2026 | 13.48 | 13.48 | 13.35 | 13.35 | 13.35 | +2.08% | 3,262 | 0.34 |
| Sep 17, 2026 | 12.56 | 13.09 | 12.56 | 13.08 | 13.08 | +1.55% | 5,102 | 0.52 |
| Sep 16, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.22% | 965 | 0.10 |
| Sep 15, 2026 | 12.91 | 12.91 | 12.18 | 12.91 | 12.91 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 12.44 | 12.95 | 11.82 | 12.91 | 12.91 | -0.44% | 23,371 | 2.27 |
| Sep 11, 2026 | 12.59 | 12.98 | 12.56 | 12.96 | 12.96 | -0.98% | 12,627 | 1.21 |
| Sep 10, 2026 | 13.12 | 13.12 | 13.09 | 13.09 | 13.09 | +0.65% | 1,613 | 0.15 |
| Sep 09, 2026 | 13.06 | 13.06 | 12.35 | 13.01 | 13.01 | +2.48% | 3,978 | 0.33 |
| Sep 08, 2026 | 12.45 | 12.82 | 12.22 | 12.69 | 12.69 | +0.11% | 10,645 | 0.79 |
| Sep 07, 2026 | 12.59 | 12.68 | 12.58 | 12.68 | 12.68 | -1.33% | 7,137 | 0.53 |
| Sep 04, 2026 | 13.13 | 13.13 | 12.58 | 12.85 | 12.85 | -1.21% | 14,205 | 1.06 |
| Sep 03, 2026 | 12.65 | 13.01 | 12.58 | 13.01 | 13.01 | -0.33% | 14,754 | 1.11 |
