King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	35.500	35.600	35.400	35.550	33.155	119,854
2022-11-09	35.500	35.500	35.150	35.450	33.062	63,410
2022-11-08	35.000	35.700	34.800	35.000	32.642	123,210
2022-11-07	34.600	34.800	34.500	34.700	32.363	79,410
2022-11-04	34.550	34.750	34.500	34.500	32.176	50,096
2022-11-03	34.600	34.600	34.300	34.550	32.223	44,298
2022-11-02	34.400	34.600	34.400	34.600	32.269	14,050
2022-11-01	34.000	35.000	34.000	34.450	32.129	69,198
2022-10-31	34.100	34.100	33.400	34.000	31.710	80,656
2022-10-28	34.200	34.200	34.000	34.100	31.803	10,126
2022-10-27	34.000	34.000	33.600	34.000	31.710	154,484
2022-10-26	34.000	34.250	33.650	34.000	31.710	84,148
2022-10-25	34.000	34.500	33.450	34.250	31.943	109,480
2022-10-24	34.800	34.800	34.100	34.100	31.803	15,011
2022-10-21	34.450	34.950	34.050	34.100	31.803	64,200
2022-10-20	34.600	34.900	33.950	34.250	31.943	90,172
2022-10-19	34.750	35.700	34.750	35.200	32.829	59,474
2022-10-18	35.000	35.400	34.600	34.750	32.409	82,160
2022-10-17	35.150	35.200	34.350	34.350	32.036	43,512
2022-10-14	34.700	35.200	34.500	34.650	32.316	77,159
2022-10-13	35.050	35.050	33.650	33.950	31.663	224,254
2022-10-12	34.350	35.200	34.350	34.900	32.549	85,854
2022-10-11	35.600	35.700	33.950	34.300	31.989	478,955
2022-10-07	36.700	37.000	36.300	36.400	33.948	49,464
2022-10-06	36.100	36.950	36.100	36.600	34.135	141,437
2022-10-05	36.500	36.900	35.850	36.100	33.668	84,553
2022-10-04	35.850	36.650	35.700	36.300	33.855	150,705
2022-10-03	35.200	36.700	35.200	35.700	33.295	103,071
2022-09-30	35.000	35.200	35.000	35.200	32.829	18,341
2022-09-29	35.000	35.600	35.000	35.150	32.782	62,107
2022-09-28	35.150	35.650	34.200	34.700	32.363	180,977
2022-09-27	35.250	35.300	35.000	35.150	32.782	43,133
2022-09-26	35.950	36.000	35.100	35.100	32.736	259,593
2022-09-23	36.450	36.650	36.050	36.050	33.622	195,979
2022-09-22	36.100	36.300	36.000	36.100	33.668	63,255
2022-09-21	36.700	36.800	36.000	36.400	33.948	139,932
2022-09-20	36.800	37.100	36.400	36.700	34.228	162,006
2022-09-19	36.800	38.000	36.300	36.800	34.321	407,216
2022-09-16	35.900	37.000	35.600	36.500	34.041	296,169
2022-09-15	35.950	36.100	35.750	35.850	33.435	62,004
2022-09-14	35.600	36.000	35.200	35.950	33.528	115,219
2022-09-13	35.450	36.150	35.400	36.050	33.622	183,557
2022-09-12	37.700	37.700	35.600	35.800	33.388	1,317,892
2022-09-08	34.250	34.400	34.050	34.300	31.989	36,310
2022-09-07	34.150	34.400	34.000	34.250	31.943	37,106
2022-09-06	34.200	34.200	34.100	34.150	31.850	12,606
2022-09-05	34.000	34.250	34.000	34.150	31.850	33,447
2022-09-02	34.350	34.350	34.000	34.050	31.756	51,477
2022-09-01	34.550	34.550	34.000	34.050	31.756	47,600
2022-08-31	34.400	34.400	34.000	34.100	31.803	19,405
2022-08-30	34.550	34.550	34.000	34.150	31.850	18,089
2022-08-29	34.300	34.300	34.000	34.300	31.989	57,160
2022-08-26	34.500	34.500	34.300	34.400	32.083	49,694
2022-08-25	34.550	34.600	34.200	34.400	32.083	32,569
2022-08-24	34.500	34.500	34.100	34.200	31.896	33,194
2022-08-23	34.300	34.400	34.200	34.300	31.989	12,492
2022-08-22	34.250	34.500	34.250	34.400	32.083	54,571
2022-08-19	34.150	34.300	34.000	34.200	31.896	57,152
2022-08-18	34.000	34.200	34.000	34.150	31.850	60,030
2022-08-17	34.150	34.200	34.050	34.200	31.896	23,254

← NewerPage 17 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.