King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	43.250	43.500	43.250	43.450	43.450	44,000
2026-07-20	43.600	43.600	43.300	43.400	43.400	67,000
2026-07-17	43.850	43.900	43.500	43.600	43.600	405,050
2026-07-16	43.800	43.900	43.700	43.900	43.900	45,000
2026-07-15	43.750	44.000	43.650	43.800	43.800	80,031
2026-07-14	44.500	44.500	43.750	43.750	43.750	138,000
2026-07-13	45.100	45.100	44.150	44.150	44.150	337,097
2026-07-10	48.050	48.050	48.050	48.050	44.550	0
2026-07-09	48.450	48.450	47.950	48.050	44.550	172,000
2026-07-08	48.300	48.400	48.050	48.250	44.735	79,150
2026-07-07	48.650	48.650	48.150	48.300	44.782	101,015
2026-07-06	48.250	48.650	48.150	48.450	44.921	85,110
2026-07-03	47.900	48.450	47.900	48.200	48.200	88,210
2026-07-02	48.450	48.500	47.950	48.050	48.050	54,000
2026-07-01	47.950	48.450	47.900	48.150	48.150	251,900
2026-06-30	47.600	48.000	47.600	47.900	47.900	203,020
2026-06-29	47.100	47.600	47.100	47.500	47.500	97,000
2026-06-26	47.550	47.600	47.000	47.100	47.100	121,000
2026-06-25	47.700	47.700	47.400	47.550	47.550	89,000
2026-06-24	47.500	47.800	47.200	47.200	47.200	83,080
2026-06-23	47.000	47.650	47.000	47.500	47.500	161,100
2026-06-22	46.800	47.400	46.700	46.850	46.850	73,171
2026-06-18	46.600	46.900	46.600	46.650	46.650	64,040
2026-06-17	46.350	46.550	46.000	46.500	46.500	101,254
2026-06-16	46.850	46.850	46.350	46.600	46.600	102,242
2026-06-15	46.800	46.950	46.500	46.500	46.500	103,000
2026-06-12	46.450	46.750	46.300	46.500	46.500	222,086
2026-06-11	46.200	46.300	45.750	46.250	46.250	162,000
2026-06-10	46.100	46.100	45.750	45.750	45.750	149,000
2026-06-09	45.800	46.200	45.800	46.100	46.100	82,000
2026-06-08	45.250	45.800	45.250	45.600	45.600	124,000
2026-06-05	46.100	46.500	46.050	46.200	46.200	173,000
2026-06-04	45.850	46.250	45.800	46.100	46.100	136,000
2026-06-03	45.650	46.100	45.450	45.850	45.850	202,030
2026-06-02	45.650	45.700	45.400	45.650	45.650	135,090
2026-06-01	45.950	45.950	45.300	45.650	45.650	222,057
2026-05-29	46.700	46.800	45.850	46.000	46.000	121,859
2026-05-28	45.700	46.650	45.700	45.950	45.950	166,000
2026-05-27	45.050	45.750	45.050	45.550	45.550	207,036
2026-05-26	44.550	45.000	44.400	44.900	44.900	189,011
2026-05-25	44.850	44.850	44.200	44.350	44.350	351,000
2026-05-22	45.000	45.000	44.450	44.650	44.650	312,051
2026-05-21	44.850	45.100	44.800	45.000	45.000	162,020
2026-05-20	45.000	45.000	44.700	44.850	44.850	104,010
2026-05-19	44.900	44.950	44.750	44.800	44.800	136,000
2026-05-18	45.000	45.000	44.750	44.800	44.800	173,028
2026-05-15	46.000	46.000	45.050	45.100	45.100	226,000
2026-05-14	46.000	46.250	45.750	45.800	45.800	112,300
2026-05-13	46.000	46.000	45.550	45.900	45.900	336,224
2026-05-12	46.450	46.600	46.000	46.300	46.300	173,000
2026-05-11	46.150	46.500	45.950	46.450	46.450	192,000
2026-05-08	46.300	46.550	45.850	46.100	46.100	310,037
2026-05-07	46.300	46.750	46.300	46.500	46.500	112,000
2026-05-06	46.700	46.700	46.050	46.300	46.300	198,006
2026-05-05	46.650	47.150	46.550	46.900	46.900	66,214
2026-05-04	47.150	47.150	46.550	46.800	46.800	194,027
2026-04-30	47.400	47.750	47.050	47.150	47.150	86,086
2026-04-29	47.150	48.000	47.100	47.600	47.600	79,000
2026-04-28	46.950	47.550	46.950	47.200	47.200	48,336
2026-04-27	47.350	47.350	46.500	46.950	46.950	278,030

← NewerPage 2 of 21 · 1,224 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.