King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	38.900	39.000	38.850	38.950	38.950	52,000
2024-05-09	39.100	39.100	38.800	38.900	38.900	206,000
2024-05-08	39.350	39.400	39.250	39.300	39.300	25,000
2024-05-07	39.350	39.400	39.300	39.300	39.300	28,000
2024-05-06	39.450	39.600	39.250	39.350	39.350	125,000
2024-05-03	39.250	39.650	39.200	39.350	39.350	198,000
2024-05-02	39.150	39.250	38.950	39.250	39.250	54,000
2024-04-30	39.050	39.250	39.050	39.150	39.150	41,000
2024-04-29	38.950	39.250	38.950	39.050	39.050	54,000
2024-04-26	38.900	39.000	38.900	38.950	38.950	53,000
2024-04-25	39.000	39.050	38.900	38.950	38.950	41,000
2024-04-24	39.050	39.100	38.850	39.050	39.050	30,000
2024-04-23	39.150	39.150	38.950	39.050	39.050	33,000
2024-04-22	38.950	39.100	38.950	39.050	39.050	27,000
2024-04-19	38.900	38.950	38.600	38.900	38.900	114,000
2024-04-18	39.000	39.150	38.850	39.000	39.000	66,000
2024-04-17	38.800	39.050	38.800	39.000	39.000	99,000
2024-04-16	39.000	39.050	38.800	38.800	38.800	184,000
2024-04-15	39.300	39.300	39.000	39.050	39.050	99,000
2024-04-12	39.150	39.150	39.000	39.100	39.100	150,000
2024-04-11	39.300	39.300	39.100	39.150	39.150	54,000
2024-04-10	39.200	39.400	39.100	39.300	39.300	73,000
2024-04-09	39.200	39.200	39.050	39.200	39.200	56,000
2024-04-08	39.400	39.400	39.050	39.200	39.200	117,000
2024-04-03	39.100	39.400	39.100	39.400	39.400	17,000
2024-04-02	39.250	39.400	39.250	39.300	39.300	54,000
2024-04-01	39.150	39.250	39.050	39.200	39.200	97,000
2024-03-29	39.100	39.150	39.100	39.150	39.150	19,000
2024-03-28	39.100	39.150	39.000	39.050	39.050	66,000
2024-03-27	39.100	39.100	38.900	39.050	39.050	120,000
2024-03-26	39.100	39.100	39.100	39.100	39.100	51,070
2024-03-25	39.100	39.100	39.100	39.100	39.100	50,264
2024-03-22	39.100	39.200	39.050	39.100	39.100	25,000
2024-03-21	39.150	39.200	39.000	39.100	39.100	69,000
2024-03-20	39.350	39.350	39.350	39.350	39.350	171,010
2024-03-19	39.200	39.400	39.200	39.350	39.350	162,000
2024-03-18	39.000	39.450	38.900	39.200	39.200	87,000
2024-03-15	38.950	39.100	38.900	39.050	39.050	118,000
2024-03-14	39.250	39.250	38.750	39.000	39.000	391,000
2024-03-13	39.350	39.450	39.250	39.350	39.350	57,000
2024-03-12	39.200	39.400	39.200	39.350	39.350	84,000
2024-03-11	39.150	39.300	39.150	39.200	39.200	130,000
2024-03-08	39.600	39.950	39.450	39.450	39.450	119,000
2024-03-07	39.800	39.850	39.450	39.600	39.600	103,000
2024-03-06	39.650	39.800	39.600	39.600	39.600	56,000
2024-03-05	39.700	39.800	39.600	39.650	39.650	56,000
2024-03-04	39.600	39.800	39.600	39.700	39.700	76,000
2024-03-01	39.600	39.800	39.600	39.600	39.600	150,000
2024-02-29	39.300	39.650	39.300	39.600	39.600	79,000
2024-02-27	39.500	39.500	39.100	39.300	39.300	113,000
2024-02-26	39.450	39.750	39.400	39.500	39.500	131,000
2024-02-23	39.500	39.550	39.350	39.400	39.400	145,000
2024-02-22	39.100	39.550	39.100	39.450	39.450	215,000
2024-02-21	39.000	39.100	38.950	39.050	39.050	59,000
2024-02-20	39.100	39.150	39.000	39.000	39.000	100,000
2024-02-19	38.950	39.200	38.950	39.100	39.100	77,000
2024-02-16	38.950	39.000	38.800	38.950	38.950	144,000
2024-02-15	38.900	39.000	38.850	38.950	38.950	31,000
2024-02-05	38.950	39.000	38.900	38.900	38.900	32,000
2024-02-02	39.000	39.150	38.850	38.950	38.950	52,000

← NewerPage 11 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.