King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	39.650	39.650	39.250	39.350	39.350	81,000
2023-08-11	39.700	39.800	39.500	39.650	39.650	44,000
2023-08-10	39.950	39.950	39.400	39.600	39.600	224,000
2023-08-09	40.100	40.250	40.050	40.100	40.100	48,000
2023-08-08	40.400	40.400	40.150	40.250	40.250	19,000
2023-08-07	40.300	40.500	40.150	40.400	40.400	64,000
2023-08-04	40.200	40.400	40.000	40.300	40.300	104,000
2023-08-03	40.200	40.200	40.200	40.200	40.200	0
2023-08-02	40.200	40.950	40.000	40.200	40.200	176,000
2023-08-01	39.800	40.100	39.750	40.050	40.050	131,000
2023-07-31	39.800	39.900	39.750	39.800	39.800	85,000
2023-07-28	39.800	39.850	39.800	39.800	39.800	76,000
2023-07-27	39.750	39.900	39.750	39.750	39.750	66,000
2023-07-26	39.800	39.850	39.650	39.750	39.750	64,000
2023-07-25	39.700	39.850	39.600	39.800	39.800	61,000
2023-07-24	39.700	39.700	39.550	39.700	39.700	88,000
2023-07-21	39.650	39.800	39.600	39.750	39.750	39,000
2023-07-20	39.600	39.750	39.600	39.700	39.700	55,000
2023-07-19	39.800	39.850	39.550	39.650	39.650	130,000
2023-07-18	39.800	39.950	39.600	39.800	39.800	120,000
2023-07-17	39.800	39.800	39.650	39.750	39.750	86,000
2023-07-14	39.700	39.750	39.650	39.700	39.700	87,000
2023-07-13	39.850	39.900	39.550	39.650	39.650	221,000
2023-07-12	39.850	39.950	39.750	39.900	39.900	62,000
2023-07-11	39.750	40.000	39.750	39.900	39.900	104,000
2023-07-10	40.000	40.300	39.900	40.050	40.050	220,000
2023-07-07	40.450	40.450	39.950	39.950	39.950	355,000
2023-07-06	40.600	40.700	40.500	40.500	40.500	119,000
2023-07-05	40.900	41.000	40.650	40.700	40.700	102,000
2023-07-04	40.400	40.700	40.350	40.700	40.700	138,000
2023-07-03	40.250	40.450	40.100	40.350	40.350	991,000
2023-06-30	43.050	43.250	42.850	43.050	40.150	599,000
2023-06-29	43.050	43.100	42.950	43.050	40.150	198,736
2023-06-28	43.100	43.350	42.850	43.000	40.103	135,753
2023-06-27	42.900	43.100	42.850	42.900	40.010	148,757
2023-06-26	43.400	43.400	42.500	43.000	40.103	134,827
2023-06-21	43.500	43.500	43.300	43.400	40.476	116,442
2023-06-20	43.000	43.800	43.000	43.350	40.430	315,426
2023-06-19	43.150	43.150	42.900	43.000	40.103	124,482
2023-06-16	43.000	43.200	42.850	42.850	39.964	92,972
2023-06-15	42.450	43.050	42.450	42.850	39.964	160,934
2023-06-14	42.450	42.800	42.350	42.350	39.497	167,042
2023-06-13	42.700	42.950	42.100	42.450	39.590	514,886
2023-06-12	43.200	43.200	42.600	42.850	39.964	375,711
2023-06-09	43.200	43.400	43.100	43.400	40.476	147,873
2023-06-08	43.100	43.600	43.100	43.200	40.290	113,113
2023-06-07	43.200	43.500	43.200	43.200	40.290	97,960
2023-06-06	43.400	43.400	43.000	43.100	40.197	190,394
2023-06-05	43.650	43.650	43.350	43.400	40.476	255,586
2023-06-02	43.550	43.850	43.550	43.650	40.710	185,960
2023-06-01	43.650	43.850	43.550	43.650	40.710	88,473
2023-05-31	43.200	43.950	43.150	43.750	40.803	338,993
2023-05-30	43.400	43.450	43.150	43.250	40.337	46,276
2023-05-29	43.250	43.450	43.200	43.350	40.430	101,699
2023-05-26	43.450	43.450	43.200	43.200	40.290	132,299
2023-05-25	43.350	43.450	43.050	43.450	40.523	143,251
2023-05-24	43.800	43.800	43.350	43.350	40.430	137,768
2023-05-23	43.900	43.900	43.700	43.800	40.850	124,237
2023-05-22	43.100	44.200	43.000	43.700	40.756	503,370
2023-05-19	43.100	43.200	42.850	43.150	40.243	106,304

← NewerPage 14 of 21 · 1,226 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.