King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	38.950	39.000	38.900	39.000	39.000	10,000
2024-01-31	39.000	39.000	38.950	38.950	38.950	60,000
2024-01-30	38.900	39.100	38.900	38.950	38.950	65,000
2024-01-29	38.950	39.050	38.900	38.900	38.900	29,000
2024-01-26	38.800	39.000	38.800	38.950	38.950	13,000
2024-01-25	38.950	39.000	38.900	39.000	39.000	35,000
2024-01-24	39.050	39.050	38.900	38.950	38.950	28,000
2024-01-23	38.900	38.950	38.850	38.950	38.950	18,000
2024-01-22	38.900	39.000	38.850	38.900	38.900	58,000
2024-01-19	38.800	39.000	38.650	38.850	38.850	38,000
2024-01-18	38.900	38.900	38.700	38.800	38.800	22,000
2024-01-17	38.700	38.800	38.650	38.700	38.700	80,000
2024-01-16	38.800	38.800	38.650	38.750	38.750	41,000
2024-01-15	39.100	39.100	38.800	38.800	38.800	26,106
2024-01-12	38.900	38.900	38.700	38.800	38.800	24,000
2024-01-11	38.700	38.850	38.600	38.750	38.750	54,000
2024-01-10	38.950	38.950	38.650	38.700	38.700	65,000
2024-01-09	38.850	38.900	38.650	38.750	38.750	52,000
2024-01-08	38.950	38.950	38.700	38.850	38.850	115,000
2024-01-05	38.850	38.950	38.850	38.950	38.950	49,000
2024-01-04	39.000	39.050	38.900	38.900	38.900	57,000
2024-01-03	38.950	39.000	38.900	39.000	39.000	61,000
2024-01-02	38.950	39.000	38.900	38.950	38.950	47,000
2023-12-29	39.000	39.000	38.900	38.950	38.950	52,000
2023-12-28	39.100	39.100	38.950	39.000	39.000	48,000
2023-12-27	39.150	39.150	38.900	38.950	38.950	201,000
2023-12-26	39.050	39.100	38.950	39.000	39.000	25,000
2023-12-25	39.300	39.300	39.000	39.000	39.000	59,000
2023-12-22	39.350	39.400	39.050	39.200	39.200	53,000
2023-12-21	39.000	39.750	39.000	39.350	39.350	63,000
2023-12-20	39.100	39.150	39.050	39.050	39.050	22,000
2023-12-19	39.050	39.100	38.900	39.100	39.100	83,000
2023-12-18	39.300	39.300	39.000	39.050	39.050	67,000
2023-12-15	39.150	39.300	39.100	39.250	39.250	62,000
2023-12-14	39.000	39.150	38.950	39.050	39.050	100,000
2023-12-13	39.050	39.050	38.800	38.950	38.950	172,000
2023-12-12	39.050	39.200	39.000	39.000	39.000	68,000
2023-12-11	39.250	39.300	38.950	39.050	39.050	325,000
2023-12-08	39.400	39.450	39.350	39.450	39.450	73,000
2023-12-07	39.350	39.450	39.300	39.400	39.400	65,000
2023-12-06	39.350	39.400	39.250	39.350	39.350	27,000
2023-12-05	39.300	39.400	39.250	39.350	39.350	78,000
2023-12-04	39.350	39.450	39.300	39.350	39.350	63,000
2023-12-01	39.400	39.450	39.300	39.300	39.300	85,000
2023-11-30	39.300	39.450	39.300	39.350	39.350	62,000
2023-11-29	39.500	39.500	39.300	39.350	39.350	59,000
2023-11-28	39.200	39.400	39.200	39.300	39.300	27,000
2023-11-27	39.150	39.400	39.150	39.200	39.200	40,000
2023-11-24	39.200	39.550	39.200	39.350	39.350	39,000
2023-11-23	39.300	39.450	39.100	39.150	39.150	106,000
2023-11-22	39.300	39.400	39.150	39.350	39.350	50,000
2023-11-21	39.450	39.450	39.100	39.300	39.300	54,000
2023-11-20	39.250	39.400	39.200	39.250	39.250	46,000
2023-11-17	38.950	39.200	38.950	39.200	39.200	39,000
2023-11-16	39.250	39.250	38.900	38.900	38.900	201,000
2023-11-15	39.000	39.200	39.000	39.100	39.100	170,000
2023-11-14	39.050	39.100	39.000	39.000	39.000	67,000
2023-11-13	39.450	39.450	38.900	39.000	39.000	304,000
2023-11-10	39.300	39.500	39.300	39.450	39.450	13,000
2023-11-09	39.200	39.300	39.100	39.300	39.300	40,000

← NewerPage 12 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.