King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	39.300	39.350	39.250	39.350	39.350	35,000
2023-11-07	39.350	39.350	39.200	39.250	39.250	38,000
2023-11-06	39.300	39.450	39.300	39.350	39.350	54,000
2023-11-03	39.350	39.350	39.300	39.350	39.350	70,000
2023-11-02	39.400	39.400	39.300	39.350	39.350	33,000
2023-11-01	39.400	39.400	39.400	39.400	39.400	22,000
2023-10-31	39.500	39.500	39.300	39.300	39.300	19,000
2023-10-30	39.400	39.400	39.200	39.400	39.400	13,000
2023-10-27	39.250	39.450	39.200	39.450	39.450	15,000
2023-10-26	39.250	39.300	39.100	39.200	39.200	74,000
2023-10-25	39.250	39.350	39.200	39.250	39.250	42,000
2023-10-24	39.400	39.400	39.250	39.250	39.250	53,000
2023-10-23	39.500	39.500	39.300	39.400	39.400	26,000
2023-10-20	39.750	39.750	39.300	39.450	39.450	37,000
2023-10-19	39.600	39.700	39.400	39.450	39.450	43,000
2023-10-18	39.800	39.800	39.600	39.650	39.650	50,000
2023-10-17	39.900	39.900	39.700	39.700	39.700	43,000
2023-10-16	39.600	39.850	39.600	39.850	39.850	28,000
2023-10-13	39.600	39.700	39.600	39.700	39.700	32,000
2023-10-12	39.750	39.750	39.550	39.550	39.550	7,000
2023-10-11	39.800	39.800	39.300	39.300	39.300	104,000
2023-10-06	39.900	39.950	39.800	39.800	39.800	36,000
2023-10-05	39.950	40.000	39.850	39.900	39.900	48,000
2023-10-04	39.950	39.950	39.700	39.850	39.850	52,000
2023-10-03	40.000	40.050	39.900	39.950	39.950	64,000
2023-10-02	39.800	40.250	39.800	40.000	40.000	107,000
2023-09-28	39.150	39.800	39.150	39.750	39.750	175,000
2023-09-27	39.200	39.200	39.100	39.100	39.100	12,000
2023-09-26	39.200	39.200	39.000	39.150	39.150	21,000
2023-09-25	39.150	39.500	39.100	39.200	39.200	21,000
2023-09-22	39.250	39.250	39.000	39.150	39.150	50,000
2023-09-21	39.200	39.200	39.100	39.150	39.150	41,000
2023-09-20	39.650	39.650	39.200	39.300	39.300	45,000
2023-09-19	39.450	39.600	39.300	39.350	39.350	71,000
2023-09-18	40.150	40.150	39.400	39.400	39.400	39,000
2023-09-15	39.150	39.350	39.050	39.300	39.300	30,000
2023-09-14	39.250	39.250	39.000	39.150	39.150	175,000
2023-09-13	39.200	39.250	39.200	39.250	39.250	69,000
2023-09-12	39.400	39.400	39.200	39.250	39.250	157,000
2023-09-11	39.600	39.600	39.300	39.350	39.350	123,000
2023-09-08	39.700	39.700	39.500	39.600	39.600	59,000
2023-09-07	39.800	39.850	39.650	39.700	39.700	59,000
2023-09-06	39.800	39.800	39.750	39.800	39.800	29,000
2023-09-05	39.800	39.850	39.800	39.800	39.800	6,000
2023-09-04	39.800	40.050	39.650	39.900	39.900	66,000
2023-09-01	39.850	39.850	39.750	39.800	39.800	7,000
2023-08-31	39.900	39.900	39.700	39.750	39.750	34,000
2023-08-30	39.900	40.000	39.750	39.950	39.950	54,000
2023-08-29	40.500	40.500	39.800	39.900	39.900	66,000
2023-08-28	40.000	40.400	39.550	40.400	40.400	98,000
2023-08-25	39.400	39.950	39.350	39.850	39.850	151,000
2023-08-24	39.650	39.650	39.300	39.400	39.400	63,000
2023-08-23	39.300	39.350	39.200	39.300	39.300	56,000
2023-08-22	39.450	39.550	39.250	39.250	39.250	31,000
2023-08-21	39.400	39.700	39.300	39.400	39.400	38,000
2023-08-18	39.400	39.500	39.400	39.400	39.400	33,000
2023-08-17	39.550	39.550	39.200	39.400	39.400	46,000
2023-08-16	39.250	39.600	39.250	39.550	39.550	41,000
2023-08-15	39.350	39.500	39.350	39.400	39.400	68,000
2023-08-14	39.650	39.650	39.250	39.350	39.350	81,000

← NewerPage 13 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.