Kulicke&Soffa

KLIC
🏛️ usa →
40.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 59.59 61.12 59.59 60.54 0.5M
2021-12-30 59.95 60.09 59.19 59.48 0.5M
2021-12-29 58.17 59.89 58.01 59.54 0.5M
2021-12-28 58.94 59.09 57.51 58.54 0.7M
2021-12-27 56.05 58.73 55.94 58.67 0.7M
2021-12-23 55.56 56.47 54.89 55.98 1.0M
2021-12-22 56.41 56.56 54.75 55.85 0.9M
2021-12-21 57.71 58.42 56.22 56.97 1.2M
2021-12-20 55.00 57.38 55.00 56.95 0.9M
2021-12-17 54.71 57.14 54.03 56.04 2.3M
2021-12-16 59.50 59.56 54.03 54.61 1.6M
2021-12-15 55.30 58.67 55.15 58.60 1.8M
2021-12-14 56.63 57.75 54.40 55.25 1.7M
2021-12-13 66.00 66.31 57.04 57.33 2.6M
2021-12-10 69.00 70.02 66.22 66.41 1.2M
2021-12-09 68.00 73.45 67.61 68.30 2.6M
2021-12-08 64.62 69.17 64.53 68.05 1.9M
2021-12-07 59.96 65.25 59.54 65.12 2.0M
2021-12-06 58.97 59.14 56.95 58.50 1.0M
2021-12-03 59.60 60.19 57.74 59.40 0.9M
2021-12-02 58.31 59.21 57.20 58.58 0.7M
2021-12-01 59.39 60.94 58.55 58.62 1.2M
2021-11-30 57.79 58.81 56.13 57.66 1.1M
2021-11-29 58.85 59.68 57.77 58.15 0.7M
2021-11-26 58.11 59.48 56.38 57.64 0.7M
2021-11-24 59.50 60.27 58.89 60.01 0.6M
2021-11-23 59.94 61.31 58.59 60.25 1.1M
2021-11-22 57.99 60.47 57.27 59.71 1.3M
2021-11-19 58.94 59.75 54.47 57.07 2.6M
2021-11-18 57.86 62.94 57.84 59.95 2.5M
2021-11-17 63.18 63.88 60.52 61.68 2.0M
2021-11-16 60.88 63.17 60.88 63.01 1.3M
2021-11-15 60.00 62.05 60.00 61.17 1.5M
2021-11-12 56.96 59.46 56.80 59.15 0.9M
2021-11-11 56.03 57.68 56.01 56.74 0.6M
2021-11-10 56.29 58.30 55.06 55.22 1.0M
2021-11-09 58.22 58.69 57.13 57.46 0.6M
2021-11-08 57.61 59.00 57.61 58.15 0.7M
2021-11-05 56.45 58.41 56.41 57.33 1.0M
2021-11-04 55.95 57.23 54.37 56.72 1.0M
2021-11-03 54.07 56.79 53.58 56.05 1.0M
2021-11-02 58.39 58.39 53.90 54.12 1.7M
2021-11-01 58.02 59.25 57.32 58.01 1.2M
2021-10-29 56.83 57.18 55.99 57.00 0.7M
2021-10-28 54.96 57.39 54.96 56.92 1.3M
2021-10-27 55.01 56.57 54.05 54.24 0.6M
2021-10-26 55.83 56.20 54.49 55.01 0.8M
2021-10-25 58.23 58.23 54.58 55.66 1.3M
2021-10-22 56.51 57.37 54.88 55.15 1.6M
2021-10-21 52.89 56.46 52.79 56.35 1.8M
2021-10-20 51.93 53.19 51.80 53.00 1.2M
2021-10-19 50.06 52.67 50.05 51.90 1.4M
2021-10-18 49.07 50.32 48.61 50.04 1.6M
2021-10-15 51.25 51.57 49.12 49.20 1.1M
2021-10-14 51.49 51.74 49.84 50.90 1.3M
2021-10-13 50.31 51.34 49.58 50.00 1.6M
2021-10-12 51.80 51.80 49.26 49.69 1.5M
2021-10-11 52.50 53.20 51.22 51.25 1.1M
2021-10-08 55.02 55.50 52.36 52.72 1.2M
2021-10-07 56.34 56.57 54.78 55.00 0.9M
2021-10-06 54.19 55.69 54.19 55.22 0.8M
2021-10-05 55.45 56.33 54.57 55.55 1.1M
2021-10-04 57.55 58.20 54.99 55.15 1.1M
2021-10-01 60.12 60.12 57.17 58.67 0.6M
2021-09-30 59.37 60.03 58.26 58.28 0.7M
2021-09-29 61.98 62.08 58.47 58.55 1.2M
2021-09-28 62.21 62.90 60.37 61.59 1.0M
2021-09-27 65.64 65.86 62.58 63.98 1.2M
2021-09-24 66.76 67.78 64.81 65.83 0.8M
2021-09-23 66.94 67.40 64.54 66.94 1.7M
2021-09-22 65.64 66.33 64.40 66.07 1.6M
2021-09-21 67.99 68.29 65.31 65.31 1.0M
2021-09-20 65.44 67.44 64.54 67.28 0.9M
2021-09-17 68.10 68.83 66.18 67.58 1.5M
2021-09-16 70.14 70.47 66.64 68.38 1.4M
2021-09-15 71.41 71.45 69.92 70.98 0.8M
2021-09-14 73.01 73.77 71.21 71.52 0.5M
2021-09-13 72.62 72.91 70.82 72.65 0.5M
2021-09-10 73.42 74.95 72.24 72.36 0.6M
2021-09-09 70.81 74.55 70.50 73.29 0.6M
2021-09-08 73.31 73.45 70.85 71.25 0.6M
2021-09-07 74.33 75.29 74.00 74.06 0.8M
2021-09-03 73.01 73.88 72.42 73.59 0.5M
2021-09-02 71.50 73.30 70.19 72.81 0.8M
2021-09-01 70.73 71.56 68.40 71.08 0.8M
2021-08-31 70.09 71.08 68.90 70.19 0.6M
2021-08-30 70.11 72.00 68.86 70.04 1.0M
2021-08-27 66.95 70.37 66.76 69.96 0.8M
2021-08-26 66.96 67.88 65.91 66.73 0.6M
2021-08-25 65.05 67.33 64.72 66.74 0.9M
2021-08-24 65.83 66.99 63.04 64.77 1.1M
2021-08-23 65.00 65.80 63.77 65.43 1.0M
2021-08-20 64.01 64.90 62.75 63.94 0.4M
2021-08-19 64.25 65.58 63.27 63.96 0.6M
2021-08-18 63.31 66.20 63.31 65.26 0.7M
2021-08-17 65.16 65.46 62.10 63.53 0.6M
2021-08-16 63.83 66.18 63.17 65.48 0.8M
2021-08-13 64.00 65.48 63.11 64.22 0.5M
2021-08-12 66.45 66.45 63.66 64.17 1.0M
2021-08-11 69.42 69.87 65.28 66.68 1.0M
2021-08-10 69.18 71.30 68.50 70.24 1.5M
2021-08-09 65.11 69.20 64.16 69.03 1.7M
2021-08-06 61.07 65.76 60.54 65.33 2.0M
2021-08-05 60.35 64.68 58.86 60.36 3.0M
2021-08-04 53.76 54.88 53.05 53.14 0.4M
2021-08-03 54.30 54.66 52.39 53.78 0.5M
2021-08-02 54.71 55.87 54.25 54.41 0.4M
2021-07-30 53.76 55.05 53.45 54.36 0.5M
2021-07-29 53.70 54.91 53.27 54.64 0.4M
2021-07-28 53.58 54.32 52.74 53.70 0.7M
2021-07-27 54.53 54.53 50.45 52.91 0.8M
2021-07-26 54.50 55.42 53.95 54.82 0.5M
2021-07-23 54.65 54.79 53.80 54.58 0.3M
2021-07-22 54.67 55.07 53.87 54.44 0.5M
2021-07-21 53.63 55.18 53.61 54.97 0.5M
2021-07-20 52.01 53.55 51.02 52.99 0.5M
2021-07-19 49.30 51.78 48.55 51.72 0.9M
2021-07-16 53.21 53.48 50.53 50.69 0.6M
2021-07-15 52.93 53.18 51.65 52.70 0.6M
2021-07-14 54.78 55.47 53.07 53.30 0.6M
2021-07-13 53.60 54.51 52.58 54.21 0.8M
2021-07-12 53.08 53.77 52.28 53.74 0.6M
2021-07-09 51.73 53.10 51.06 53.04 0.6M
2021-07-08 50.44 51.50 49.51 50.80 0.9M
2021-07-07 55.68 56.52 52.21 52.35 1.5M
2021-07-06 59.12 59.42 53.95 55.61 1.5M
2021-07-02 60.14 60.40 58.65 59.26 0.5M
2021-07-01 61.84 62.23 58.56 59.69 1.0M
2021-06-30 60.74 61.66 59.50 61.20 0.9M
2021-06-29 63.05 63.16 60.89 61.27 0.8M
2021-06-28 62.37 63.69 61.60 63.06 1.6M
2021-06-25 59.89 62.39 58.82 61.45 9.5M
2021-06-24 55.97 60.01 55.97 59.14 2.1M
2021-06-23 55.14 56.03 54.72 55.50 0.9M
2021-06-22 55.57 56.34 54.78 55.37 0.8M
2021-06-21 54.05 56.43 53.22 56.06 0.8M
2021-06-18 55.86 56.00 52.60 53.97 1.2M
2021-06-17 56.90 57.22 55.14 56.47 1.1M
2021-06-16 56.17 57.06 56.02 56.91 0.6M
2021-06-15 56.65 57.50 55.83 56.57 0.6M
2021-06-14 56.79 57.20 55.46 56.65 0.7M
2021-06-11 56.25 56.83 55.19 56.79 0.6M
2021-06-10 56.74 56.93 54.83 55.96 0.7M
2021-06-09 56.78 56.98 55.64 56.47 0.7M
2021-06-08 55.67 56.78 54.83 56.70 0.7M
2021-06-07 53.14 55.85 53.14 55.67 1.2M
2021-06-04 52.19 53.52 52.19 53.25 0.5M
2021-06-03 52.18 52.53 51.08 51.69 0.8M
2021-06-02 53.27 53.35 52.27 52.64 0.5M
2021-06-01 52.13 53.59 51.86 53.24 0.7M
2021-05-28 52.03 52.23 51.32 51.90 0.5M
2021-05-27 50.77 51.93 50.65 51.59 0.6M
2021-05-26 50.34 50.96 49.76 50.88 0.5M
2021-05-25 51.00 51.59 50.33 50.33 0.7M
2021-05-24 49.69 51.07 49.23 50.56 0.8M
2021-05-21 49.42 49.66 48.66 49.25 0.6M
2021-05-20 49.50 49.74 47.90 49.30 0.9M
2021-05-19 46.72 48.00 46.34 47.50 0.6M
2021-05-18 48.84 49.38 47.72 47.72 0.7M
2021-05-17 46.17 48.21 45.70 48.13 1.1M
2021-05-14 44.71 47.15 44.63 46.82 0.9M
2021-05-13 44.88 45.70 43.41 44.23 1.4M
2021-05-12 45.67 46.15 43.77 43.89 0.9M
2021-05-11 44.56 46.95 43.72 46.66 0.9M
2021-05-10 49.99 49.99 46.12 46.27 1.2M
2021-05-07 48.90 50.97 48.67 50.69 1.2M
2021-05-06 51.48 52.39 45.73 48.48 2.6M
2021-05-05 57.35 57.67 53.40 53.92 1.0M
2021-05-04 57.05 57.53 53.50 54.05 1.2M
2021-05-03 57.07 58.48 56.41 58.40 1.0M
2021-04-30 56.79 57.31 56.28 56.85 0.7M
2021-04-29 58.35 58.42 56.72 58.01 0.9M
2021-04-28 58.81 59.47 56.40 57.89 0.7M
2021-04-27 59.72 60.00 57.64 58.27 0.6M
2021-04-26 59.43 61.24 58.74 59.32 1.2M
2021-04-23 53.74 58.48 53.74 57.84 1.1M
2021-04-22 54.00 54.79 52.31 53.74 0.9M
2021-04-21 52.01 54.19 51.86 53.93 0.6M
2021-04-20 52.33 53.40 51.17 52.06 1.0M
2021-04-19 55.55 56.12 50.53 52.12 1.3M
2021-04-16 53.30 55.08 52.62 54.42 0.9M
2021-04-15 53.71 53.84 51.47 53.13 0.6M
2021-04-14 52.71 53.97 52.65 52.75 0.4M
2021-04-13 54.35 54.57 52.12 52.89 0.5M
2021-04-12 54.13 54.33 52.96 53.79 0.4M
2021-04-09 55.41 55.63 53.60 54.23 0.6M
2021-04-08 56.03 56.57 55.53 56.20 0.7M
2021-04-07 56.02 56.38 54.20 54.95 1.1M
2021-04-06 55.98 56.68 54.77 56.22 1.0M
2021-04-05 52.70 56.51 52.34 55.59 2.0M
2021-04-01 50.00 51.40 50.00 51.39 1.1M
2021-03-31 46.88 49.12 46.82 49.11 1.3M
2021-03-30 44.78 46.33 44.69 46.33 0.6M
2021-03-29 46.30 46.61 44.34 44.88 0.5M
2021-03-26 43.83 46.50 43.68 46.42 0.7M
2021-03-25 43.97 44.67 42.80 44.34 0.8M
2021-03-24 48.46 48.92 45.08 45.13 0.8M
2021-03-23 49.50 49.73 46.22 46.72 0.8M
2021-03-22 49.71 50.20 48.51 49.68 0.6M
2021-03-19 49.57 50.10 48.59 48.90 0.9M
2021-03-18 50.97 51.06 49.17 49.62 0.6M
2021-03-17 49.59 51.23 48.55 50.98 0.5M
2021-03-16 49.26 51.23 49.06 50.28 0.7M
2021-03-15 46.71 49.14 46.51 48.76 1.2M
2021-03-12 46.32 46.69 45.60 46.61 0.4M
2021-03-11 46.22 46.87 45.66 46.84 0.6M
2021-03-10 45.79 46.57 44.68 45.20 0.6M
2021-03-09 44.02 45.41 43.80 44.96 0.7M
2021-03-08 46.21 46.50 42.28 42.69 0.8M
2021-03-05 45.62 45.89 42.53 44.11 1.3M
2021-03-04 47.67 47.98 43.72 44.73 1.1M
2021-03-03 49.08 49.65 47.79 48.39 0.5M
2021-03-02 51.79 51.90 48.93 49.11 1.4M
2021-03-01 50.65 52.15 50.05 52.07 0.6M
2021-02-26 48.40 50.65 47.91 49.86 0.9M
2021-02-25 50.25 50.30 46.99 47.50 1.3M
2021-02-24 48.03 50.28 48.03 50.09 0.8M
2021-02-23 45.27 48.42 44.37 48.27 0.8M
2021-02-22 48.39 48.98 46.52 46.80 0.8M
2021-02-19 50.71 50.97 48.85 49.07 1.3M
2021-02-18 51.79 52.27 49.05 49.68 1.2M
2021-02-17 50.94 52.55 49.50 52.15 2.0M
2021-02-16 49.31 51.34 49.22 51.03 1.0M
2021-02-12 48.17 48.96 47.41 48.50 0.8M
2021-02-11 46.00 48.34 45.89 48.12 1.1M
2021-02-10 44.73 45.65 43.80 45.16 0.8M
2021-02-09 43.01 43.82 42.87 43.64 0.6M
2021-02-08 44.60 44.97 42.53 43.17 1.2M
2021-02-05 41.55 43.85 40.46 42.99 1.0M
2021-02-04 43.99 45.45 39.71 41.03 2.1M
2021-02-03 38.95 39.12 36.84 37.28 0.6M
2021-02-02 38.12 38.65 37.09 38.50 0.6M
2021-02-01 36.68 37.85 36.24 37.69 0.8M
2021-01-29 37.47 37.47 35.61 35.67 0.5M
2021-01-28 36.33 37.19 35.50 36.89 0.6M
2021-01-27 36.07 36.67 34.79 35.95 0.7M
2021-01-26 37.92 38.19 36.53 36.66 0.4M
2021-01-25 38.07 39.57 37.77 38.12 0.8M
2021-01-22 37.82 38.40 37.73 37.94 0.6M
2021-01-21 38.76 38.85 38.20 38.51 0.4M
2021-01-20 39.03 39.66 37.92 38.45 2.2M
2021-01-19 39.01 39.68 38.04 38.70 2.1M
2021-01-15 38.27 38.67 36.99 38.08 1.4M
2021-01-14 37.86 38.82 37.75 38.47 0.9M
2021-01-13 35.98 37.33 35.48 37.25 0.7M
2021-01-12 36.00 36.10 35.55 35.99 0.6M
2021-01-11 34.38 35.85 34.06 35.76 0.5M
2021-01-08 34.47 35.15 34.04 34.70 0.5M
2021-01-07 33.34 34.40 33.12 34.33 0.4M
2021-01-06 32.99 33.78 32.97 33.30 0.5M
2021-01-05 32.09 33.18 31.86 33.13 0.4M
2021-01-04 32.22 33.47 32.11 32.28 0.5M