Kulicke and Soffa Industries Inc. Common Stockのデータ

Kulicke and Soffa Industries Inc. Common Stockの基本情報

名前 Kulicke and Soffa Industries Inc. Common Stock
ティッカー KLIC
国 Singapore
上場年 nan
セクター Technology

Kulicke and Soffa Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.34 49.22 49.31 51.03 1031300.0 51.03
2021-02-12 48.96 47.41 48.17 48.5 811100.0 48.5
2021-02-11 48.34 45.89 46.0 48.12 1061700.0 48.12
2021-02-10 45.65 43.8 44.73 45.16 807600.0 45.16
2021-02-09 43.82 42.87 43.01 43.64 648200.0 43.64
2021-02-08 44.97 42.53 44.6 43.17 1184400.0 43.17
2021-02-05 43.85 40.46 41.55 42.99 965700.0 42.99
2021-02-04 45.45 39.71 43.99 41.03 2147800.0 41.03
2021-02-03 39.12 36.84 38.95 37.28 574300.0 37.28
2021-02-02 38.65 37.09 38.12 38.5 628400.0 38.5
2021-02-01 37.85 36.24 36.68 37.69 800600.0 37.69
2021-01-29 37.47 35.61 37.47 35.67 459100.0 35.67
2021-01-28 37.19 35.5 36.33 36.89 596300.0 36.89
2021-01-27 36.67 34.79 36.07 35.95 677900.0 35.95
2021-01-26 38.19 36.53 37.92 36.66 404300.0 36.66
2021-01-25 39.57 37.77 38.07 38.12 819100.0 38.12
2021-01-22 38.4 37.73 37.82 37.94 649400.0 37.94
2021-01-21 38.85 38.2 38.76 38.51 445300.0 38.51
2021-01-20 39.66 37.92 39.03 38.45 2164800.0 38.45
2021-01-19 39.68 38.04 39.01 38.7 2063300.0 38.7
2021-01-15 38.67 36.99 38.27 38.08 1363100.0 38.08
2021-01-14 38.82 37.75 37.86 38.47 865300.0 38.47
2021-01-13 37.33 35.48 35.98 37.25 692700.0 37.25
2021-01-12 36.1 35.55 36.0 35.99 578300.0 35.99
2021-01-11 35.85 34.06 34.38 35.76 493000.0 35.76
2021-01-08 35.15 34.04 34.47 34.7 455100.0 34.7
2021-01-07 34.4 33.12 33.34 34.33 361700.0 34.33
2021-01-06 33.78 32.97 32.99 33.3 474900.0 33.3
2021-01-05 33.18 31.86 32.09 33.13 420300.0 33.13
2021-01-04 33.47 32.11 32.22 32.28 457400.0 32.28
2020-12-31 32.07 31.24 31.95 31.81 828800.0 31.81
2020-12-30 32.67 31.72 32.09 31.8 627600.0 31.8
2020-12-29 33.03 31.45 32.66 31.86 393200.0 31.86
2020-12-28 33.57 32.64 33.01 32.72 541600.0 32.72
2020-12-24 33.9 32.63 33.9 32.89 89900.0 32.89
2020-12-23 33.2 32.79 32.93 32.88 253100.0 32.88
2020-12-22 32.94 32.36 32.62 32.85 417700.0 32.71
2020-12-21 32.69 31.81 32.34 32.35 874900.0 32.21
2020-12-18 33.86 32.77 33.24 32.77 782700.0 32.63
2020-12-17 34.01 33.0 33.49 33.36 420300.0 33.22
2020-12-16 34.24 33.06 34.24 33.35 587700.0 33.21
2020-12-15 34.1 33.5 33.82 34.07 533900.0 33.92
2020-12-14 34.05 33.48 34.0 33.51 580800.0 33.37
2020-12-11 34.2 33.1 33.93 33.67 1432800.0 33.53
2020-12-10 34.19 32.33 32.44 34.02 1803200.0 33.88
2020-12-09 33.41 32.13 33.02 32.44 1059300.0 32.3
2020-12-08 33.19 32.56 32.9 33.01 574700.0 32.87
2020-12-07 33.29 32.21 32.44 33.01 684600.0 32.87
2020-12-04 32.22 31.29 31.37 32.21 533900.0 32.07
2020-12-03 31.67 31.04 31.04 31.43 335700.0 31.3
2020-12-02 31.48 30.86 31.24 31.01 375400.0 30.88
2020-12-01 31.54 30.77 30.83 31.29 397300.0 31.16
2020-11-30 30.88 29.9 30.51 30.45 617300.0 30.32
2020-11-27 30.89 30.47 30.67 30.61 178900.0 30.48
2020-11-25 31.0 30.09 30.79 30.55 285100.0 30.42
2020-11-24 31.22 30.25 30.99 30.92 635100.0 30.79
2020-11-23 30.93 29.8 30.19 30.66 669900.0 30.53
2020-11-20 30.85 29.94 30.14 30.05 1027000.0 29.92
2020-11-19 32.5 29.32 32.01 30.03 1940600.0 29.9
2020-11-18 31.54 29.49 29.5 31.19 1891300.0 31.06
2020-11-17 29.42 28.27 28.32 29.31 1700300.0 29.19
2020-11-16 28.96 28.23 28.54 28.55 489800.0 28.43
2020-11-13 28.76 28.12 28.51 28.4 539400.0 28.28
2020-11-12 28.68 27.9 28.4 28.12 504900.0 28.0
2020-11-11 28.69 28.0 28.6 28.49 538900.0 28.37
2020-11-10 28.75 27.76 28.29 28.18 299900.0 28.06
2020-11-09 29.94 28.45 29.5 28.53 443100.0 28.41
2020-11-06 28.58 27.82 28.34 28.47 248200.0 28.35
2020-11-05 28.77 26.8 27.8 28.34 296400.0 28.22
2020-11-04 27.56 26.82 27.12 27.38 323500.0 27.26
2020-11-03 27.09 26.54 26.82 26.81 223200.0 26.7
2020-11-02 26.85 26.26 26.54 26.49 191500.0 26.38
2020-10-30 26.14 25.42 25.75 26.14 278100.0 26.03
2020-10-29 26.09 25.31 25.42 25.94 285600.0 25.83
2020-10-28 25.64 25.2 25.43 25.45 199800.0 25.34
2020-10-27 26.34 25.84 26.12 25.87 200100.0 25.76
2020-10-26 26.71 26.09 26.41 26.19 265000.0 26.08
2020-10-23 27.29 26.6 27.17 26.91 156400.0 26.8
2020-10-22 27.27 26.67 27.22 27.13 280200.0 27.01
2020-10-21 27.33 26.48 27.01 27.17 335400.0 27.05
2020-10-20 27.33 26.79 27.16 27.0 448200.0 26.88
2020-10-19 27.35 26.89 26.91 27.01 331500.0 26.89
2020-10-16 27.07 26.71 26.82 26.85 306600.0 26.74
2020-10-15 26.99 26.0 26.39 26.93 348100.0 26.82
2020-10-14 27.59 26.45 27.48 26.92 526700.0 26.81
2020-10-13 27.66 25.1 25.13 27.47 797400.0 27.35
2020-10-12 25.32 24.72 25.2 25.18 327500.0 25.07
2020-10-09 25.5 24.55 24.83 25.08 554500.0 24.97
2020-10-08 24.59 23.85 24.0 24.55 362500.0 24.45
2020-10-07 24.46 23.64 24.11 23.88 493900.0 23.78
2020-10-06 24.46 23.26 23.29 23.92 587200.0 23.82
2020-10-05 23.23 22.04 22.04 23.2 467000.0 23.1
2020-10-02 22.4 21.87 22.1 21.89 532400.0 21.8
2020-10-01 22.79 22.5 22.53 22.7 280500.0 22.6
2020-09-30 22.8 22.22 22.58 22.4 400400.0 22.3
2020-09-29 22.97 22.61 22.61 22.64 688800.0 22.54
2020-09-28 23.04 22.13 22.3 22.54 473100.0 22.44
2020-09-25 22.28 21.86 22.15 22.09 255800.0 22.0
2020-09-24 22.63 21.88 21.91 22.33 224800.0 22.23
2020-09-23 23.01 22.1 22.79 22.11 260900.0 21.9
2020-09-22 23.1 22.2 22.92 22.72 204200.0 22.5
2020-09-21 23.02 22.56 22.84 22.77 292400.0 22.55
2020-09-18 23.56 22.86 23.53 23.18 668200.0 22.96
2020-09-17 23.5 22.69 22.77 23.43 236400.0 23.2
2020-09-16 23.82 23.28 23.63 23.31 440100.0 23.08
2020-09-15 23.75 23.34 23.68 23.52 169000.0 23.29
2020-09-14 23.65 23.31 23.33 23.49 324300.0 23.26
2020-09-11 23.48 22.78 23.1 22.93 240400.0 22.71
2020-09-10 23.69 22.98 23.69 23.02 273300.0 22.8
2020-09-09 23.8 23.34 23.8 23.35 526600.0 23.12
2020-09-08 23.92 23.18 23.53 23.37 376600.0 23.14
2020-09-04 24.98 23.77 24.89 24.22 309600.0 23.99
2020-09-03 25.53 24.65 25.53 24.82 386300.0 24.58
2020-09-02 26.05 24.79 24.8 26.0 367600.0 25.75
2020-09-01 24.58 23.9 24.0 24.45 612800.0 24.21
2020-08-31 24.67 23.96 24.6 23.98 313700.0 23.75
2020-08-28 24.89 24.24 24.57 24.68 241700.0 24.44
2020-08-27 25.2 24.4 25.14 24.42 357200.0 24.18
2020-08-26 25.18 24.79 25.15 25.16 245700.0 24.92
2020-08-25 25.18 24.55 24.72 25.11 248300.0 24.87
2020-08-24 24.66 24.18 24.2 24.63 499000.0 24.39
2020-08-21 24.01 23.6 23.71 23.97 487400.0 23.74
2020-08-20 24.37 23.65 24.37 23.83 525100.0 23.6
2020-08-19 24.58 24.14 24.23 24.46 667000.0 24.22
2020-08-18 24.39 23.75 24.2 24.34 646000.0 24.1
2020-08-17 24.3 23.63 24.15 24.1 551900.0 23.87
2020-08-14 24.72 23.8 24.45 23.89 452300.0 23.66
2020-08-13 25.51 24.33 24.86 24.52 543600.0 24.28
2020-08-12 25.39 24.68 25.12 24.81 811900.0 24.57
2020-08-11 25.81 24.89 24.9 24.93 826100.0 24.69
2020-08-10 25.08 24.73 24.84 24.93 662900.0 24.69
2020-08-07 25.05 24.45 24.55 24.83 1010700.0 24.59
2020-08-06 26.6 24.6 25.47 24.72 1200300.0 24.48
2020-08-05 25.81 23.88 24.18 25.22 1714800.0 24.98
2020-08-04 24.17 23.21 23.58 24.15 1021800.0 23.92
2020-08-03 24.4 23.49 23.86 23.6 550400.0 23.37
2020-07-31 25.51 23.5 25.51 23.7 802800.0 23.47
2020-07-30 25.83 24.29 25.35 25.28 776300.0 25.04
2020-07-29 25.76 25.17 25.29 25.58 496000.0 25.33
2020-07-28 25.62 24.99 25.23 25.11 857600.0 24.87
2020-07-27 25.57 23.59 23.66 25.41 936800.0 25.16
2020-07-24 23.96 23.06 23.96 23.43 476500.0 23.2
2020-07-23 24.86 24.09 24.18 24.21 480900.0 23.98
2020-07-22 24.41 23.86 24.05 24.25 432600.0 24.02
2020-07-21 24.1 23.49 23.84 23.94 604300.0 23.71
2020-07-20 23.59 22.35 22.5 23.57 429800.0 23.34
2020-07-17 22.61 21.96 22.11 22.5 371900.0 22.28
2020-07-16 22.2 21.74 22.03 22.01 381800.0 21.8
2020-07-15 22.71 22.01 22.43 22.23 515600.0 22.02
2020-07-14 22.43 21.93 22.11 22.25 668100.0 22.03
2020-07-13 23.61 22.31 23.13 22.34 566300.0 22.12
2020-07-10 23.53 22.47 22.85 22.76 738600.0 22.54
2020-07-09 23.34 21.81 22.01 23.29 973900.0 23.06
2020-07-08 21.82 21.32 21.65 21.76 1090600.0 21.55
2020-07-07 22.26 21.36 21.7 21.49 1172200.0 21.28
2020-07-06 22.32 21.78 22.19 21.88 685500.0 21.67
2020-07-02 21.59 20.89 21.06 21.21 825000.0 21.0
2020-07-01 21.27 20.74 20.9 20.79 770900.0 20.59
2020-06-30 21.26 20.27 20.27 20.83 3296900.0 20.63
2020-06-29 21.18 20.1 20.3 20.2 2009000.0 20.0
2020-06-26 21.68 20.12 21.35 20.2 1735500.0 20.0
2020-06-25 21.9 21.21 21.78 21.43 654500.0 21.22
2020-06-24 23.16 21.87 22.42 21.89 984600.0 21.56
2020-06-23 23.53 22.74 22.74 23.13 879000.0 22.78
2020-06-22 22.98 22.5 22.84 22.73 293000.0 22.39
2020-06-19 23.5 22.83 23.24 22.95 705400.0 22.6
2020-06-18 23.41 23.0 23.19 23.06 235700.0 22.71
2020-06-17 23.58 23.02 23.49 23.28 212500.0 22.93
2020-06-16 23.93 23.19 23.65 23.27 613500.0 22.92
2020-06-15 22.91 21.71 21.71 22.89 570100.0 22.54
2020-06-12 23.12 22.04 22.9 22.35 221800.0 22.01
2020-06-11 23.28 22.11 23.0 22.26 400600.0 21.92
2020-06-10 24.37 23.68 24.37 23.72 288300.0 23.36
2020-06-09 24.62 24.06 24.36 24.37 267000.0 24.0
2020-06-08 24.6 23.96 24.34 24.56 316700.0 24.19
2020-06-05 24.72 23.88 24.33 24.34 333700.0 23.97
2020-06-04 24.03 23.3 23.39 23.67 545800.0 23.31
2020-06-03 23.67 22.91 22.91 23.48 464900.0 23.13
2020-06-02 22.54 22.05 22.44 22.46 682500.0 22.12
2020-06-01 22.56 22.01 22.27 22.24 458500.0 21.9
2020-05-29 22.45 21.63 21.87 22.36 627000.0 22.02
2020-05-28 23.26 22.2 23.11 22.27 297200.0 21.93
2020-05-27 23.26 22.41 22.97 23.09 258700.0 22.74
2020-05-26 23.25 22.57 22.81 22.68 317000.0 22.34
2020-05-22 22.43 22.06 22.39 22.28 140300.0 21.94
2020-05-21 23.31 22.42 23.0 22.43 312700.0 22.09
2020-05-20 23.24 22.36 22.55 23.05 211600.0 22.7
2020-05-19 22.85 21.89 21.95 22.1 368600.0 21.77
2020-05-18 22.17 21.23 21.59 22.0 358700.0 21.67
2020-05-15 21.16 20.65 20.77 20.9 274000.0 20.58
2020-05-14 21.28 20.29 20.87 21.25 487900.0 20.93
2020-05-13 22.2 20.79 22.2 21.15 225100.0 20.83
2020-05-12 23.0 22.22 22.97 22.26 350600.0 21.92
2020-05-11 23.13 22.71 22.82 22.75 390600.0 22.41
2020-05-08 24.09 22.23 22.61 23.14 433200.0 22.79
2020-05-07 22.3 21.79 21.99 22.14 298700.0 21.81
2020-05-06 22.2 21.51 21.91 21.62 911100.0 21.29
2020-05-05 22.52 21.22 21.33 21.71 429400.0 21.38
2020-05-04 21.9 20.65 21.71 21.14 868000.0 20.82
2020-05-01 23.71 21.64 23.71 21.74 517800.0 21.41
2020-04-30 25.82 23.9 25.4 23.97 524800.0 23.61
2020-04-29 26.43 24.97 25.01 26.19 637600.0 25.79
2020-04-28 25.39 24.6 25.15 24.87 268300.0 24.49
2020-04-27 25.22 23.99 24.0 24.87 330300.0 24.49
2020-04-24 23.88 23.05 23.47 23.73 340300.0 23.37
2020-04-23 23.65 23.12 23.12 23.46 309300.0 23.11
2020-04-22 23.48 22.58 23.24 23.37 452000.0 23.02
2020-04-21 23.76 22.16 23.55 22.37 502700.0 22.03
2020-04-20 24.12 23.63 23.75 23.92 404400.0 23.56
2020-04-17 24.49 23.64 24.07 24.15 369600.0 23.79
2020-04-16 23.78 23.16 23.24 23.63 501800.0 23.27
2020-04-15 23.18 22.45 22.78 22.97 483700.0 22.62
2020-04-14 23.6 22.79 22.79 23.45 386100.0 23.1
2020-04-13 22.58 21.93 22.44 22.16 309400.0 21.83
2020-04-09 23.31 22.28 22.78 22.47 346600.0 22.13
2020-04-08 23.09 22.28 22.77 22.49 257300.0 22.15
2020-04-07 23.18 21.82 22.88 22.45 290400.0 22.11
2020-04-06 22.25 20.76 20.97 22.12 299800.0 21.79
2020-04-03 21.03 19.94 20.65 20.34 337900.0 20.03
2020-04-02 20.98 19.78 20.19 20.89 360100.0 20.57
2020-04-01 20.83 19.55 19.95 20.31 511800.0 20.0
2020-03-31 21.48 20.77 21.07 20.87 476900.0 20.55
2020-03-30 21.72 20.72 21.1 21.15 439200.0 20.83
2020-03-27 21.65 20.75 21.52 20.88 346600.0 20.56
2020-03-26 22.5 20.81 20.96 22.4 528700.0 22.06
2020-03-25 21.39 19.15 20.25 20.83 782600.0 20.4
2020-03-24 20.58 18.83 18.98 20.01 597300.0 19.59
2020-03-23 19.68 16.91 19.09 18.21 773900.0 17.83
2020-03-20 21.22 18.65 20.72 18.72 755300.0 18.33
2020-03-19 21.16 18.75 19.98 20.3 834000.0 19.88
2020-03-18 21.52 19.55 19.9 20.28 1170600.0 19.86
2020-03-17 21.3 19.15 20.25 21.3 482700.0 20.86
2020-03-16 21.19 18.0 18.25 19.73 713300.0 19.32
2020-03-13 22.97 19.27 19.45 22.9 1074800.0 22.42
2020-03-12 19.85 18.43 19.35 18.46 388500.0 18.08
2020-03-11 21.95 20.43 21.79 20.65 272700.0 20.22
2020-03-10 22.57 21.34 22.15 22.42 384700.0 21.95
2020-03-09 23.27 21.5 22.27 21.51 362700.0 21.06
2020-03-06 24.51 23.43 23.64 24.04 722600.0 23.54
2020-03-05 24.61 22.99 23.12 24.51 811000.0 24.0
2020-03-04 23.8 22.68 23.2 23.8 296000.0 23.31
2020-03-03 24.28 22.62 23.67 22.83 828900.0 22.36
2020-03-02 23.75 22.41 22.9 23.69 416300.0 23.2
2020-02-28 22.97 21.4 21.77 22.83 415800.0 22.36
2020-02-27 22.79 21.81 22.26 22.05 388300.0 21.59
2020-02-26 23.42 22.78 22.98 22.96 195800.0 22.48
2020-02-25 24.15 22.78 24.15 22.85 344800.0 22.38
2020-02-24 24.16 23.55 23.77 23.93 212400.0 23.43
2020-02-21 25.41 24.79 25.41 24.89 201700.0 24.37
2020-02-20 25.66 25.04 25.47 25.59 168500.0 25.06
2020-02-19 25.56 25.18 25.39 25.48 179900.0 24.95
2020-02-18 26.05 25.0 25.89 25.13 370100.0 24.61