King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	32.400	32.400	32.000	32.050	28.092	125,497
2022-05-20	32.850	32.850	32.400	32.450	28.443	13,303
2022-05-19	32.250	32.450	32.150	32.250	28.268	41,848
2022-05-18	32.900	32.900	32.350	32.650	28.618	28,124
2022-05-17	32.400	32.550	32.400	32.450	28.443	29,346
2022-05-16	32.550	32.550	32.250	32.300	28.312	53,765
2022-05-13	32.650	32.650	32.450	32.550	28.531	48,090
2022-05-12	32.500	32.800	32.350	32.650	28.618	53,450
2022-05-11	33.250	33.250	32.400	32.600	28.575	166,917
2022-05-10	33.300	33.300	33.150	33.250	29.144	63,275
2022-05-09	33.700	33.700	33.350	33.500	29.363	74,669
2022-05-06	33.900	33.900	33.700	33.800	29.626	29,439
2022-05-05	34.000	34.000	33.850	33.900	29.714	37,664
2022-05-04	33.750	33.800	33.750	33.800	29.626	18,098
2022-05-03	34.050	34.050	33.750	33.750	29.583	33,477
2022-04-29	34.250	34.250	34.000	34.050	29.845	33,620
2022-04-28	33.800	33.850	33.800	33.850	29.670	26,493
2022-04-27	34.050	34.050	33.700	33.800	29.626	82,768
2022-04-26	34.100	34.100	34.000	34.100	29.889	41,000
2022-04-25	34.400	34.400	34.050	34.100	29.889	76,614
2022-04-22	34.550	34.600	34.450	34.450	30.196	31,465
2022-04-21	34.500	34.600	34.500	34.600	30.328	14,198
2022-04-20	34.500	34.600	34.400	34.600	30.328	37,547
2022-04-19	34.500	34.600	34.350	34.350	30.108	25,051
2022-04-18	34.450	34.500	34.300	34.500	30.240	32,051
2022-04-15	34.800	34.800	34.450	34.450	30.196	15,201
2022-04-14	34.450	34.500	34.400	34.450	30.196	16,060
2022-04-13	34.400	34.600	34.350	34.400	30.152	50,354
2022-04-12	34.500	34.550	34.350	34.400	30.152	87,135
2022-04-11	34.800	34.800	34.500	34.600	30.328	190,765
2022-04-08	34.850	35.000	34.850	35.000	30.678	45,816
2022-04-07	34.800	34.900	34.750	34.750	30.459	102,018
2022-04-06	34.850	34.900	34.800	34.850	30.547	84,082
2022-04-01	34.750	34.900	34.700	34.900	30.591	73,177
2022-03-31	34.900	34.950	34.800	34.850	30.547	111,210
2022-03-30	34.850	34.900	34.850	34.900	30.591	76,050
2022-03-29	35.000	35.000	34.800	34.800	30.503	82,000
2022-03-28	35.000	35.000	34.800	35.000	30.678	75,631
2022-03-25	35.050	35.050	34.900	35.000	30.678	55,246
2022-03-24	35.000	35.100	35.000	35.050	30.722	26,534
2022-03-23	35.100	35.100	35.000	35.050	30.722	56,110
2022-03-22	35.000	35.200	34.900	35.100	30.766	41,100
2022-03-21	34.900	35.200	34.850	35.000	30.678	78,611
2022-03-18	34.900	35.000	34.700	34.750	30.459	41,560
2022-03-17	35.000	35.000	34.800	34.900	30.591	76,380
2022-03-16	34.800	34.900	34.550	34.750	30.459	56,528
2022-03-15	34.900	34.950	34.700	34.800	30.503	58,434
2022-03-14	34.800	35.050	34.550	35.000	30.678	118,028
2022-03-11	34.600	34.700	34.550	34.650	30.371	45,467
2022-03-10	34.500	34.600	34.500	34.500	30.240	70,328
2022-03-09	34.450	34.500	34.350	34.350	30.108	64,602
2022-03-08	34.650	34.650	34.250	34.350	30.108	85,343
2022-03-07	34.950	34.950	34.650	34.750	30.459	66,283
2022-03-04	34.900	34.900	34.800	34.850	30.547	44,090
2022-03-03	34.950	35.000	34.900	34.950	30.634	29,610
2022-03-02	34.750	34.850	34.700	34.850	30.547	27,202
2022-03-01	34.600	34.750	34.600	34.700	30.415	37,531
2022-02-25	34.600	34.950	34.600	34.700	30.415	34,030
2022-02-24	35.050	35.050	34.550	34.600	30.328	128,503
2022-02-23	35.050	35.100	34.900	35.050	30.722	30,492

← NewerPage 19 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.