King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	43.300	43.300	42.900	43.100	40.197	214,104
2023-05-17	42.750	43.250	42.550	42.950	40.057	195,260
2023-05-16	43.250	43.250	42.600	42.850	39.964	312,392
2023-05-15	43.200	43.950	43.150	43.250	40.337	294,174
2023-05-12	42.700	43.650	42.600	43.150	40.243	283,339
2023-05-11	44.000	44.050	42.950	42.950	40.057	513,099
2023-05-10	43.450	43.500	42.850	43.150	40.243	363,272
2023-05-09	43.450	43.850	43.450	43.450	40.523	407,576
2023-05-08	42.750	43.250	42.700	43.250	40.337	605,108
2023-05-05	42.050	42.750	42.050	42.450	39.590	388,001
2023-05-04	41.600	42.250	41.550	41.900	39.078	259,088
2023-05-03	41.650	42.500	41.650	41.700	38.891	266,664
2023-05-02	40.750	41.900	40.550	41.650	38.844	448,199
2023-04-28	40.350	40.850	40.150	40.800	38.052	296,632
2023-04-27	40.050	40.400	40.050	40.300	37.585	49,514
2023-04-26	40.000	40.450	39.900	40.300	37.585	155,464
2023-04-25	39.850	40.300	39.800	40.150	37.445	246,536
2023-04-24	39.300	39.850	39.050	39.850	37.166	173,773
2023-04-21	39.900	40.300	39.200	39.300	36.653	289,344
2023-04-20	40.300	40.450	39.900	39.900	37.212	252,492
2023-04-19	40.800	40.800	40.100	40.300	37.585	268,827
2023-04-18	40.800	40.850	40.650	40.750	38.005	139,993
2023-04-17	40.800	40.850	40.650	40.800	38.052	119,454
2023-04-14	40.600	40.800	40.600	40.700	37.958	103,643
2023-04-13	41.000	41.000	40.550	40.600	37.865	225,734
2023-04-12	40.800	41.000	40.800	40.950	38.192	167,680
2023-04-11	40.850	40.900	40.700	40.900	38.145	211,022
2023-04-10	40.850	40.950	40.700	40.750	38.005	142,371
2023-04-07	40.800	40.950	40.750	40.800	38.052	164,668
2023-04-06	40.950	40.950	40.400	40.800	38.052	336,086
2023-03-31	40.500	40.750	40.500	40.600	37.865	140,682
2023-03-30	40.800	40.800	40.550	40.650	37.912	144,957
2023-03-29	40.600	40.900	40.550	40.750	38.005	261,247
2023-03-28	40.500	40.800	40.350	40.550	37.818	345,119
2023-03-27	40.000	40.800	40.000	40.450	37.725	317,749
2023-03-24	40.000	40.100	39.850	40.000	37.306	157,362
2023-03-23	39.700	40.100	39.700	40.000	37.306	325,104
2023-03-22	39.850	39.950	39.650	39.900	37.212	120,004
2023-03-21	39.800	40.000	39.800	39.900	37.212	258,709
2023-03-20	39.400	39.900	39.400	39.800	37.119	221,844
2023-03-17	39.100	39.450	39.000	39.250	36.606	115,900
2023-03-16	39.300	39.600	38.950	39.200	36.559	195,184
2023-03-15	39.900	39.900	39.250	39.300	36.653	247,823
2023-03-14	38.700	39.950	38.600	39.900	37.212	973,042
2023-03-13	38.000	38.500	37.750	38.250	35.673	350,124
2023-03-10	38.750	38.850	38.650	38.750	36.140	167,605
2023-03-09	39.150	39.200	38.750	38.900	36.280	151,266
2023-03-08	38.700	39.200	38.700	39.150	36.513	179,655
2023-03-07	39.000	39.050	38.900	39.000	36.373	106,883
2023-03-06	38.850	39.050	38.800	38.950	36.326	147,532
2023-03-03	38.650	38.950	38.650	38.800	36.186	119,749
2023-03-02	38.850	38.850	38.550	38.650	36.046	106,265
2023-03-01	38.450	38.900	38.400	38.750	36.140	296,481
2023-02-24	38.100	38.550	38.050	38.350	35.767	229,966
2023-02-23	38.100	38.150	38.050	38.100	35.533	105,884
2023-02-22	38.000	38.350	37.950	38.100	35.533	129,403
2023-02-21	38.100	38.150	38.050	38.100	35.533	55,594
2023-02-20	38.000	38.150	37.900	38.100	35.533	123,392
2023-02-17	38.150	38.150	38.050	38.100	35.533	61,211
2023-02-16	38.050	38.150	38.050	38.150	35.580	90,627

← NewerPage 15 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.