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
2022-12-30 43.96 44.48 43.42 44.26 0.3M
2022-12-29 43.95 45.07 43.58 44.52 0.4M
2022-12-28 43.86 44.23 43.19 43.34 0.3M
2022-12-27 44.44 44.44 43.77 44.01 0.2M
2022-12-23 44.36 44.71 43.79 44.65 0.2M
2022-12-22 45.53 45.53 43.19 44.58 0.4M
2022-12-21 45.14 46.59 45.14 46.41 0.4M
2022-12-20 45.26 45.89 44.90 45.05 0.5M
2022-12-19 47.27 47.27 45.00 45.61 0.6M
2022-12-16 46.95 48.00 46.38 47.14 1.0M
2022-12-15 47.29 48.18 47.10 47.62 0.6M
2022-12-14 48.63 49.30 47.83 48.19 0.4M
2022-12-13 49.83 50.65 48.52 48.74 0.6M
2022-12-12 46.77 48.49 46.62 48.31 0.4M
2022-12-09 47.37 48.27 46.73 47.06 0.4M
2022-12-08 47.26 48.20 46.05 47.65 0.5M
2022-12-07 46.79 47.87 46.47 47.31 0.4M
2022-12-06 47.67 47.74 46.81 47.09 0.5M
2022-12-05 47.66 48.33 47.36 47.70 0.4M
2022-12-02 46.88 47.93 46.51 47.78 0.3M
2022-12-01 48.06 48.48 46.84 47.95 0.4M
2022-11-30 45.49 47.99 45.42 47.95 0.6M
2022-11-29 45.66 46.36 45.20 45.43 0.4M
2022-11-28 46.59 46.78 45.21 45.66 0.4M
2022-11-25 47.09 47.64 46.96 47.09 0.1M
2022-11-23 46.90 48.38 46.88 47.81 0.3M
2022-11-22 46.47 47.11 45.81 47.03 0.5M
2022-11-21 48.00 48.16 45.54 46.20 0.8M
2022-11-18 48.05 48.41 47.10 48.36 1.0M
2022-11-17 43.89 48.90 43.00 46.87 1.8M
2022-11-16 46.75 47.32 45.08 45.58 1.0M
2022-11-15 46.74 48.50 46.66 47.82 1.3M
2022-11-14 46.52 46.89 45.50 45.55 0.7M
2022-11-11 46.50 47.86 46.25 46.90 0.6M
2022-11-10 45.44 46.45 45.02 46.25 1.2M
2022-11-09 44.35 45.21 42.85 42.89 0.6M
2022-11-08 43.74 45.33 43.64 45.20 0.7M
2022-11-07 42.72 43.39 42.21 43.19 0.4M
2022-11-04 41.04 42.69 41.04 42.46 0.4M
2022-11-03 40.12 40.96 39.83 40.07 0.4M
2022-11-02 42.76 42.96 40.72 40.77 0.5M
2022-11-01 42.55 42.95 42.08 42.68 0.4M
2022-10-31 41.96 42.48 41.07 41.94 0.5M
2022-10-28 41.10 42.28 40.80 42.09 0.5M
2022-10-27 42.49 42.86 40.21 40.84 0.5M
2022-10-26 41.51 43.28 41.13 42.13 0.4M
2022-10-25 40.76 42.05 40.70 41.88 0.4M
2022-10-24 40.35 41.00 39.89 40.60 0.6M
2022-10-21 39.25 40.50 38.94 40.35 0.6M
2022-10-20 38.02 39.26 37.92 39.09 0.7M
2022-10-19 37.98 38.48 37.38 37.78 0.4M
2022-10-18 38.81 39.40 37.65 38.03 0.4M
2022-10-17 38.01 38.50 37.60 37.94 0.5M
2022-10-14 39.29 39.60 37.42 37.50 0.4M
2022-10-13 36.03 39.33 35.95 39.12 0.6M
2022-10-12 38.80 38.80 37.52 37.57 0.5M
2022-10-11 39.17 39.68 38.09 38.28 0.7M
2022-10-10 40.82 40.82 38.91 39.86 0.4M
2022-10-07 41.03 41.55 40.47 40.73 0.4M
2022-10-06 41.91 42.86 41.91 42.19 0.5M
2022-10-05 41.79 42.56 41.26 42.17 0.5M
2022-10-04 40.16 42.06 40.16 42.02 0.6M
2022-10-03 39.06 40.26 38.50 39.81 0.7M
2022-09-30 38.26 39.31 38.05 38.53 0.7M
2022-09-29 39.29 39.29 37.52 38.53 0.9M
2022-09-28 39.09 39.97 38.87 39.74 0.5M
2022-09-27 39.97 40.23 38.93 39.19 0.5M
2022-09-26 39.77 40.44 39.05 39.13 0.4M
2022-09-23 39.67 40.04 38.94 39.83 0.6M
2022-09-22 40.60 40.93 40.00 40.32 0.4M
2022-09-21 40.37 42.40 40.37 40.76 0.5M
2022-09-20 40.32 40.81 39.99 40.41 0.3M
2022-09-19 40.40 41.64 40.28 40.93 0.4M
2022-09-16 41.00 41.02 39.78 40.84 1.1M
2022-09-15 41.09 41.29 40.22 41.03 0.7M
2022-09-14 41.64 41.96 40.76 41.49 0.6M
2022-09-13 41.86 42.31 41.15 41.28 0.6M
2022-09-12 43.62 43.82 43.12 43.51 0.3M
2022-09-09 43.28 44.05 43.04 43.24 0.4M
2022-09-08 42.07 42.84 41.19 42.53 0.6M
2022-09-07 41.23 42.98 41.23 42.48 0.7M
2022-09-06 42.43 43.07 41.33 41.39 0.7M
2022-09-02 42.48 43.13 41.72 42.50 1.0M
2022-09-01 41.01 41.90 40.25 41.76 0.7M
2022-08-31 43.46 43.46 41.94 42.04 0.6M
2022-08-30 43.55 43.72 42.02 43.10 0.7M
2022-08-29 43.75 44.92 43.29 43.32 0.4M
2022-08-26 46.85 46.85 43.95 44.02 0.4M
2022-08-25 45.52 46.91 45.31 46.58 0.4M
2022-08-24 45.50 45.85 44.83 45.34 0.4M
2022-08-23 45.00 46.26 44.95 45.45 0.5M
2022-08-22 46.20 46.65 44.50 44.75 0.8M
2022-08-19 47.07 47.77 46.77 47.48 0.5M
2022-08-18 47.46 48.88 47.18 48.11 0.4M
2022-08-17 47.50 47.57 46.24 46.97 0.5M
2022-08-16 47.96 48.84 47.67 48.08 0.5M
2022-08-15 48.99 50.00 47.84 48.15 0.6M
2022-08-12 48.93 50.74 48.93 50.10 0.8M
2022-08-11 48.26 50.18 48.05 48.83 0.6M
2022-08-10 47.00 48.29 46.85 47.81 0.6M
2022-08-09 46.00 46.28 44.37 45.94 0.9M
2022-08-08 50.00 50.46 46.50 47.07 1.1M
2022-08-05 48.59 50.90 48.57 50.48 1.3M
2022-08-04 45.60 51.95 45.18 49.72 2.0M
2022-08-03 48.08 48.68 47.31 48.18 1.2M
2022-08-02 46.86 48.05 46.56 47.61 0.7M
2022-08-01 48.04 48.04 46.15 47.32 1.0M
2022-07-29 47.00 48.21 46.60 48.12 0.7M
2022-07-28 47.70 47.97 46.24 47.17 0.7M
2022-07-27 47.09 48.40 46.54 47.80 1.0M
2022-07-26 47.90 48.10 46.65 46.66 0.5M
2022-07-25 48.48 49.02 47.69 48.04 0.6M
2022-07-22 50.63 50.63 48.46 48.90 0.5M
2022-07-21 50.54 50.79 49.11 50.66 0.9M
2022-07-20 48.50 50.87 48.50 50.12 0.8M
2022-07-19 45.84 48.79 45.84 48.70 0.9M
2022-07-18 45.87 47.10 44.78 45.17 0.8M
2022-07-15 44.74 45.51 43.25 45.43 0.7M
2022-07-14 42.17 43.72 41.59 43.65 0.6M
2022-07-13 40.77 42.58 40.57 42.25 0.4M
2022-07-12 41.50 42.15 41.00 41.31 0.3M
2022-07-11 41.62 41.74 41.00 41.32 0.3M
2022-07-08 41.26 42.31 41.09 41.96 0.4M
2022-07-07 40.00 41.84 39.98 41.47 0.6M
2022-07-06 39.30 39.91 38.63 39.30 0.6M
2022-07-05 37.74 39.46 37.36 39.32 1.3M
2022-07-01 42.02 42.45 38.98 39.01 1.6M
2022-06-30 42.51 44.04 42.16 42.81 0.6M
2022-06-29 43.63 43.63 42.16 43.31 0.6M
2022-06-28 44.99 45.46 43.65 43.70 0.5M
2022-06-27 45.56 45.84 44.53 44.91 0.5M
2022-06-24 43.29 45.04 42.97 44.88 1.6M
2022-06-23 43.37 43.60 42.37 42.58 0.7M
2022-06-22 43.56 44.12 42.58 43.03 0.8M
2022-06-21 44.00 45.33 43.32 44.73 0.6M
2022-06-17 43.72 43.93 42.00 42.95 1.7M
2022-06-16 45.93 46.31 42.69 43.26 0.9M
2022-06-15 46.63 48.14 45.73 47.43 0.7M
2022-06-14 46.44 47.02 45.93 46.70 0.5M
2022-06-13 47.08 47.94 45.44 46.16 0.9M
2022-06-10 50.18 51.25 48.50 48.76 0.7M
2022-06-09 51.83 51.95 50.84 50.84 0.5M
2022-06-08 52.98 53.58 51.68 51.95 0.3M
2022-06-07 51.76 53.40 51.76 53.28 0.4M
2022-06-06 53.82 54.06 51.91 52.87 0.6M
2022-06-03 53.67 54.19 52.64 53.01 0.4M
2022-06-02 53.60 54.95 52.73 54.77 0.6M
2022-06-01 54.37 54.72 52.89 52.96 1.0M
2022-05-31 53.00 54.60 52.50 54.17 0.6M
2022-05-27 52.51 53.56 52.11 53.37 0.6M
2022-05-26 48.53 52.12 48.03 51.69 0.6M
2022-05-25 47.31 48.81 47.07 48.73 0.5M
2022-05-24 48.62 49.50 46.43 47.49 0.8M
2022-05-23 50.03 50.99 49.43 49.97 0.5M
2022-05-20 50.59 51.93 48.62 49.77 0.7M
2022-05-19 49.52 50.87 48.90 49.53 0.6M
2022-05-18 51.26 52.50 49.37 49.76 0.7M
2022-05-17 51.91 52.92 51.29 52.61 0.7M
2022-05-16 51.17 51.78 50.25 50.57 0.5M
2022-05-13 50.90 54.18 50.14 51.75 0.8M
2022-05-12 49.62 50.82 48.14 49.92 0.8M
2022-05-11 50.99 52.25 50.19 50.28 0.9M
2022-05-10 51.53 52.24 50.18 51.19 1.0M
2022-05-09 49.86 51.25 48.66 49.97 1.3M
2022-05-06 49.77 52.77 49.31 51.54 1.5M
2022-05-05 50.31 52.61 49.00 50.01 1.3M
2022-05-04 48.92 51.14 47.01 50.74 1.2M
2022-05-03 47.30 49.57 46.85 48.77 0.8M
2022-05-02 45.95 47.24 45.27 47.22 0.8M
2022-04-29 47.04 48.32 46.23 46.41 0.9M
2022-04-28 46.52 48.60 45.69 48.20 0.6M
2022-04-27 46.72 47.60 45.01 45.27 0.9M
2022-04-26 48.15 48.95 46.88 46.95 0.6M
2022-04-25 47.92 49.42 47.50 49.11 0.7M
2022-04-22 51.31 51.92 47.89 48.04 1.2M
2022-04-21 52.80 53.00 51.00 51.39 0.8M
2022-04-20 53.11 53.73 51.66 51.73 0.8M
2022-04-19 51.14 52.33 51.03 51.96 0.7M
2022-04-18 50.79 52.13 50.79 51.44 0.8M
2022-04-14 51.57 52.00 50.88 51.19 0.5M
2022-04-13 51.46 52.12 51.07 51.54 0.6M
2022-04-12 51.07 52.05 50.61 51.10 0.9M
2022-04-11 51.71 52.54 50.91 51.27 0.7M
2022-04-08 53.05 53.23 51.76 52.33 0.6M
2022-04-07 52.17 54.11 51.44 53.18 0.9M
2022-04-06 51.92 53.09 51.00 52.06 1.0M
2022-04-05 54.68 55.36 52.54 53.04 0.9M
2022-04-04 55.71 56.30 54.86 55.50 0.5M
2022-04-01 56.46 57.53 54.55 55.15 0.7M
2022-03-31 56.65 57.23 55.73 56.02 1.0M
2022-03-30 59.71 59.91 55.95 56.51 1.5M
2022-03-29 59.80 60.71 58.81 60.62 0.7M
2022-03-28 60.40 60.87 57.80 59.00 1.1M
2022-03-25 61.26 61.93 60.28 60.69 0.7M
2022-03-24 59.56 61.34 59.39 61.26 0.6M
2022-03-23 59.02 60.12 58.35 58.98 0.6M
2022-03-22 59.78 60.85 59.34 59.72 0.9M
2022-03-21 61.10 62.16 59.27 60.04 0.9M
2022-03-18 60.34 61.52 59.36 61.33 1.1M
2022-03-17 58.79 60.34 58.14 60.22 0.6M
2022-03-16 56.70 59.54 55.79 59.34 1.8M
2022-03-15 53.55 56.40 53.51 55.79 1.6M
2022-03-14 51.65 55.29 51.14 53.59 1.4M
2022-03-11 52.99 53.46 51.01 51.07 0.7M
2022-03-10 51.17 52.96 50.64 52.54 0.6M
2022-03-09 51.57 53.17 51.10 52.60 1.0M
2022-03-08 47.64 51.02 46.93 48.98 0.7M
2022-03-07 50.79 51.00 46.93 47.12 1.2M
2022-03-04 52.92 53.20 50.68 51.14 1.2M
2022-03-03 54.16 55.49 52.85 53.55 1.2M
2022-03-02 51.64 53.16 51.21 52.85 0.5M
2022-03-01 52.31 52.96 50.30 50.97 0.8M
2022-02-28 53.03 54.20 51.57 52.24 0.6M
2022-02-25 52.59 53.75 51.82 53.67 0.5M
2022-02-24 47.55 52.76 47.00 52.61 0.8M
2022-02-23 51.97 52.60 49.95 50.06 0.7M
2022-02-22 51.69 53.62 50.77 50.98 0.9M
2022-02-18 53.38 54.52 51.69 52.44 0.5M
2022-02-17 53.19 54.97 52.95 53.46 0.8M
2022-02-16 53.97 54.71 53.47 54.33 0.8M
2022-02-15 52.42 54.39 51.88 53.95 0.9M
2022-02-14 50.87 52.33 50.00 50.76 0.9M
2022-02-11 53.00 54.77 50.34 50.50 0.9M
2022-02-10 53.26 55.70 52.89 53.22 0.8M
2022-02-09 52.40 54.78 52.25 54.64 0.9M
2022-02-08 49.87 51.63 49.77 51.35 1.0M
2022-02-07 50.83 51.46 49.46 49.77 1.1M
2022-02-04 50.34 51.68 48.85 50.49 2.2M
2022-02-03 53.00 55.00 51.26 53.00 1.3M
2022-02-02 54.77 55.37 52.81 54.46 1.1M
2022-02-01 55.25 55.54 53.12 54.38 0.8M
2022-01-31 52.81 54.82 52.01 54.69 0.7M
2022-01-28 51.17 52.14 49.07 52.09 0.8M
2022-01-27 53.13 53.25 50.18 50.99 1.1M
2022-01-26 55.25 55.38 52.06 53.08 0.5M
2022-01-25 53.64 54.31 51.51 53.24 0.9M
2022-01-24 50.32 54.75 50.00 54.50 1.3M
2022-01-21 52.22 54.30 51.28 52.48 1.2M
2022-01-20 56.47 57.50 53.03 53.16 0.6M
2022-01-19 57.70 58.89 55.63 55.68 0.8M
2022-01-18 59.92 60.49 57.20 57.43 0.9M
2022-01-14 56.96 60.71 56.96 60.56 0.7M
2022-01-13 59.98 62.11 57.77 57.96 1.0M
2022-01-12 60.52 61.52 57.81 58.50 0.9M
2022-01-11 59.15 60.51 58.25 59.98 0.7M
2022-01-10 57.83 58.74 55.16 58.63 1.3M
2022-01-07 60.96 61.58 57.73 58.16 0.8M
2022-01-06 60.01 62.13 59.18 61.39 0.7M
2022-01-05 64.48 65.32 59.17 59.76 1.4M
2022-01-04 65.01 65.70 62.75 64.59 1.0M
2022-01-03 60.67 65.37 60.67 65.37 1.1M