King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	33.950	34.200	33.700	34.150	31.850	91,372
2022-08-15	34.000	34.100	33.600	33.850	31.570	77,199
2022-08-12	34.300	34.300	33.800	33.950	31.663	32,004
2022-08-11	33.700	34.500	33.700	34.000	31.710	211,871
2022-08-10	33.400	34.000	33.400	33.600	31.337	49,298
2022-08-09	33.150	33.500	33.050	33.350	31.103	85,154
2022-08-08	33.000	33.000	32.900	33.000	30.777	38,555
2022-08-05	33.000	33.000	32.900	33.000	30.777	49,020
2022-08-04	33.000	33.100	32.850	33.000	30.777	23,305
2022-08-03	32.900	33.100	32.900	33.000	30.777	12,037
2022-08-02	33.050	33.100	33.000	33.000	30.777	37,791
2022-08-01	33.100	33.200	33.100	33.150	30.917	37,001
2022-07-29	32.950	33.000	32.800	33.000	30.777	40,101
2022-07-28	33.000	33.100	32.800	32.800	30.591	152,963
2022-07-27	34.350	34.900	34.350	34.900	30.591	235,939
2022-07-26	34.400	34.450	34.200	34.250	30.021	52,540
2022-07-25	34.000	34.450	34.000	34.450	30.196	34,736
2022-07-22	34.200	34.400	34.200	34.350	30.108	25,332
2022-07-21	34.050	34.200	34.050	34.200	29.977	20,670
2022-07-20	34.300	34.400	34.250	34.250	30.021	58,451
2022-07-19	34.300	34.350	34.200	34.300	30.065	32,000
2022-07-18	34.200	34.250	34.100	34.150	29.933	28,450
2022-07-15	34.200	34.200	34.000	34.150	29.933	17,000
2022-07-14	34.150	34.200	34.050	34.100	29.889	40,020
2022-07-13	34.000	34.100	33.850	34.100	29.889	80,124
2022-07-12	33.900	34.000	33.800	33.950	29.758	41,414
2022-07-11	34.000	34.000	33.950	34.000	29.802	15,138
2022-07-08	33.850	33.900	33.850	33.900	29.714	13,130
2022-07-07	33.750	33.850	33.450	33.850	29.670	21,120
2022-07-06	34.000	34.000	33.600	33.650	29.495	24,093
2022-07-05	33.950	33.950	33.750	33.900	29.714	36,283
2022-07-04	33.700	33.700	33.300	33.700	29.539	80,649
2022-07-01	33.700	33.750	33.550	33.650	29.495	84,443
2022-06-30	34.100	34.100	33.900	34.100	29.889	67,144
2022-06-29	34.250	34.250	34.100	34.150	29.933	14,000
2022-06-28	34.200	34.200	34.100	34.150	29.933	39,266
2022-06-27	34.250	34.250	34.000	34.100	29.889	80,254
2022-06-24	34.200	34.200	33.950	34.000	29.802	107,569
2022-06-23	34.000	34.000	33.850	34.000	29.802	43,189
2022-06-22	34.400	34.400	33.900	34.200	29.977	34,477
2022-06-21	33.850	34.300	33.700	34.150	29.933	104,965
2022-06-20	33.650	33.850	33.650	33.800	29.626	40,245
2022-06-17	33.600	34.000	33.600	33.650	29.495	43,106
2022-06-16	34.350	34.350	33.800	33.800	29.626	41,556
2022-06-15	34.400	34.400	33.850	33.900	29.714	52,353
2022-06-14	33.900	33.900	33.550	33.800	29.626	43,962
2022-06-13	33.900	34.400	33.400	34.150	29.933	283,871
2022-06-10	33.100	33.100	33.000	33.000	28.925	16,000
2022-06-09	33.200	33.200	33.100	33.100	29.013	15,545
2022-06-08	33.200	33.200	33.150	33.200	29.100	11,161
2022-06-07	33.150	33.150	33.000	33.000	28.925	18,901
2022-06-06	33.000	33.000	32.950	32.950	28.881	21,130
2022-06-02	32.750	33.200	32.750	33.000	28.925	9,330
2022-06-01	33.150	33.200	33.100	33.150	29.057	38,606
2022-05-31	32.600	33.050	32.600	32.750	28.706	41,202
2022-05-30	32.300	32.400	32.050	32.300	28.312	53,798
2022-05-27	32.350	32.350	32.100	32.300	28.312	19,375
2022-05-26	32.500	32.600	32.000	32.250	28.268	45,280
2022-05-25	32.050	32.300	32.050	32.150	28.180	24,137
2022-05-24	32.250	32.250	32.050	32.100	28.136	29,250

← NewerPage 18 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.