King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	38.050	38.200	38.000	38.050	35.487	56,639
2023-02-14	37.950	38.200	37.950	38.050	35.487	81,185
2023-02-13	37.800	38.300	37.550	38.050	35.487	182,625
2023-02-10	37.700	37.800	37.250	37.800	35.254	83,519
2023-02-09	37.750	37.800	37.600	37.750	35.207	127,650
2023-02-08	37.850	38.000	37.850	37.900	35.347	97,214
2023-02-07	37.800	38.000	37.800	37.900	35.347	84,131
2023-02-06	37.550	37.800	37.550	37.800	35.254	105,422
2023-02-03	37.650	37.750	37.500	37.550	35.021	79,429
2023-02-02	37.550	37.700	37.500	37.550	35.021	74,803
2023-02-01	37.450	37.850	37.400	37.450	34.927	125,827
2023-01-31	37.350	37.500	37.350	37.450	34.927	52,321
2023-01-30	37.450	37.500	37.150	37.400	34.881	98,334
2023-01-17	37.000	37.150	36.950	37.000	34.508	53,654
2023-01-16	37.000	37.150	36.950	36.950	34.461	71,082
2023-01-13	37.550	37.550	36.750	36.850	34.368	261,954
2023-01-12	37.150	37.450	37.050	37.450	34.927	124,625
2023-01-11	36.900	37.750	36.600	37.350	34.834	927,719
2023-01-10	38.950	39.500	38.950	39.300	36.653	198,252
2023-01-09	38.900	39.250	38.800	39.000	36.373	128,100
2023-01-06	38.750	39.000	38.750	38.900	36.280	52,085
2023-01-05	38.800	39.100	38.800	38.800	36.186	87,070
2023-01-04	38.500	38.950	38.500	38.700	36.093	32,033
2023-01-03	38.500	38.800	38.200	38.800	36.186	68,998
2022-12-30	38.500	38.800	38.300	38.500	35.907	50,444
2022-12-29	38.300	38.450	38.250	38.300	35.720	57,578
2022-12-28	38.500	38.800	38.350	38.350	35.767	93,073
2022-12-27	39.000	39.150	38.800	38.900	36.280	79,856
2022-12-26	38.800	39.600	38.750	39.000	36.373	202,019
2022-12-23	38.250	38.550	38.200	38.450	35.860	71,602
2022-12-22	38.550	38.900	38.300	38.550	35.953	111,558
2022-12-21	38.300	39.000	38.300	38.500	35.907	108,975
2022-12-20	38.500	39.050	38.050	38.300	35.720	141,254
2022-12-19	38.800	38.800	38.200	38.300	35.720	112,693
2022-12-16	38.100	38.950	38.100	38.500	35.907	159,588
2022-12-15	39.150	39.300	38.450	38.450	35.860	332,479
2022-12-14	39.500	40.600	39.150	39.150	36.513	881,466
2022-12-13	38.150	39.400	38.150	39.150	36.513	781,819
2022-12-12	38.000	38.300	37.750	37.900	35.347	357,497
2022-12-09	37.300	37.350	37.200	37.300	34.787	61,913
2022-12-08	37.200	37.300	37.050	37.250	34.741	38,403
2022-12-07	37.050	37.450	37.050	37.300	34.787	93,657
2022-12-06	37.050	37.100	36.950	37.050	34.554	73,380
2022-12-05	37.100	37.150	37.000	37.050	34.554	92,207
2022-12-02	36.950	37.050	36.900	37.000	34.508	78,190
2022-12-01	36.750	37.100	36.750	36.950	34.461	80,624
2022-11-30	36.800	36.850	35.600	36.700	34.228	76,707
2022-11-29	36.750	36.800	36.700	36.800	34.321	19,332
2022-11-28	36.550	36.800	36.550	36.750	34.274	25,604
2022-11-25	36.800	36.800	36.500	36.550	34.088	55,116
2022-11-24	36.800	36.800	36.700	36.800	34.321	33,402
2022-11-23	36.900	36.900	36.650	36.750	34.274	24,085
2022-11-22	37.000	37.050	36.650	36.800	34.321	40,011
2022-11-21	36.700	36.800	36.500	36.800	34.321	62,538
2022-11-18	36.700	36.900	36.700	36.750	34.274	20,265
2022-11-17	36.950	37.050	36.800	36.900	34.414	104,951
2022-11-16	37.000	37.000	36.550	36.800	34.321	70,665
2022-11-15	36.700	36.700	36.100	36.450	33.995	152,353
2022-11-14	36.850	37.200	36.550	36.700	34.228	235,968
2022-11-11	36.500	36.700	36.000	36.300	33.855	325,670

← NewerPage 16 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.