King Chou Marine Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	38.000	38.000	37.050	37.300	37.300	176,000
2024-08-02	38.250	38.400	38.100	38.200	38.200	44,000
2024-08-01	38.250	38.400	38.150	38.400	38.400	40,000
2024-07-31	38.150	38.400	38.150	38.350	38.350	32,000
2024-07-30	38.050	38.200	38.050	38.200	38.200	30,000
2024-07-29	38.450	38.450	38.150	38.150	38.150	37,000
2024-07-26	38.400	38.500	38.200	38.450	38.450	39,000
2024-07-25	38.450	38.450	38.450	38.450	38.450	0
2024-07-24	38.450	38.450	38.450	38.450	38.450	0
2024-07-23	38.400	38.450	38.250	38.450	38.450	41,000
2024-07-22	38.500	38.500	38.300	38.300	38.300	118,000
2024-07-19	38.500	39.000	38.350	38.350	38.350	141,000
2024-07-18	38.700	38.900	38.250	38.900	38.900	106,000
2024-07-17	38.600	38.850	38.550	38.700	38.700	128,000
2024-07-16	38.550	38.700	38.450	38.600	38.600	83,000
2024-07-15	38.650	38.650	38.300	38.400	38.400	67,000
2024-07-12	39.300	39.500	38.600	38.650	38.650	261,000
2024-07-11	38.150	39.150	38.150	39.100	39.100	389,000
2024-07-10	37.850	37.850	37.700	37.800	37.800	74,000
2024-07-09	37.450	37.700	37.450	37.700	37.700	252,000
2024-07-08	39.250	39.300	39.150	39.300	37.300	212,000
2024-07-05	39.200	39.250	39.150	39.250	37.253	116,000
2024-07-04	39.200	39.250	39.050	39.200	37.205	79,000
2024-07-03	39.150	39.250	39.150	39.200	37.205	77,000
2024-07-02	39.150	39.200	39.100	39.150	39.150	58,000
2024-07-01	39.200	39.200	39.050	39.150	39.150	105,000
2024-06-28	39.100	39.100	38.900	39.050	39.050	54,000
2024-06-27	39.200	39.200	39.100	39.100	39.100	30,000
2024-06-26	39.050	39.200	39.050	39.200	39.200	78,000
2024-06-25	39.100	39.150	39.100	39.150	39.150	60,000
2024-06-24	39.150	39.200	39.050	39.100	39.100	56,000
2024-06-21	39.050	39.200	39.000	39.200	39.200	39,000
2024-06-20	39.000	39.150	39.000	39.150	39.150	63,000
2024-06-19	39.000	39.000	38.950	39.000	39.000	29,000
2024-06-18	38.800	38.950	38.800	38.900	38.900	30,000
2024-06-17	38.950	38.950	38.700	38.800	38.800	46,000
2024-06-14	38.700	38.800	38.650	38.800	38.800	49,000
2024-06-13	38.650	38.750	38.600	38.750	38.750	73,000
2024-06-12	38.900	38.900	38.650	38.650	38.650	69,000
2024-06-11	38.800	38.800	38.600	38.750	38.750	59,000
2024-06-07	38.600	38.750	38.600	38.700	38.700	53,000
2024-06-06	39.000	39.000	38.650	38.700	38.700	36,000
2024-06-05	38.700	38.700	38.650	38.700	38.700	62,000
2024-06-04	38.750	38.800	38.750	38.750	38.750	47,000
2024-06-03	38.750	38.800	38.700	38.750	38.750	52,000
2024-05-31	38.750	38.800	38.700	38.750	38.750	41,000
2024-05-30	38.700	38.800	38.700	38.750	38.750	37,000
2024-05-29	38.800	38.850	38.750	38.750	38.750	32,000
2024-05-28	38.950	38.950	38.700	38.800	38.800	42,000
2024-05-27	38.700	38.850	38.700	38.800	38.800	66,000
2024-05-24	38.650	38.750	38.650	38.700	38.700	16,000
2024-05-23	38.800	38.800	38.700	38.750	38.750	36,000
2024-05-22	38.900	38.900	38.700	38.750	38.750	83,000
2024-05-21	38.750	38.750	38.700	38.750	38.750	54,000
2024-05-20	38.700	38.850	38.650	38.800	38.800	41,000
2024-05-17	38.700	38.800	38.700	38.750	38.750	56,000
2024-05-16	38.800	38.850	38.600	38.800	38.800	60,000
2024-05-15	39.000	39.000	38.750	38.750	38.750	45,000
2024-05-14	38.750	38.800	38.750	38.750	38.750	76,000
2024-05-13	38.800	38.800	38.700	38.750	38.750	215,000

← NewerPage 10 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	3.5000 TWD
2025-07-03	2.8000 TWD
2024-07-09	2.0000 TWD
2023-07-03	2.9000 TWD
2022-07-28	2.1000 TWD
2021-08-10	2.5000 TWD
2020-07-13	2.0000 TWD
2019-07-10	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.