King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	34.950	34.950	34.800	34.850	30.547	81,600
2022-02-21	35.000	35.100	34.900	35.050	30.722	51,880
2022-02-18	35.000	35.150	35.000	35.100	30.766	30,552
2022-02-17	35.050	35.100	34.950	35.000	30.678	47,120
2022-02-16	35.150	35.150	34.900	35.050	30.722	45,309
2022-02-15	34.850	35.200	34.800	35.150	30.810	52,060
2022-02-14	35.200	35.200	34.900	34.900	30.591	35,625
2022-02-11	35.250	35.400	35.100	35.200	30.853	26,205
2022-02-10	35.250	35.450	35.250	35.250	30.897	34,306
2022-02-09	34.950	35.250	34.950	35.250	30.897	54,301
2022-02-08	35.150	35.150	34.950	35.000	30.678	30,664
2022-02-07	34.800	35.000	34.800	34.850	30.547	31,000
2022-01-26	34.400	34.800	34.350	34.800	30.503	51,637
2022-01-25	34.450	34.850	34.350	34.400	30.152	46,433
2022-01-24	34.850	34.850	34.250	34.550	30.284	121,063
2022-01-21	34.900	35.000	34.850	34.850	30.547	41,184
2022-01-20	35.200	35.200	34.900	35.100	30.766	60,676
2022-01-19	35.250	35.300	35.100	35.200	30.853	49,001
2022-01-18	35.450	35.600	35.400	35.400	31.029	111,377
2022-01-17	34.950	35.450	34.950	35.450	31.073	192,780
2022-01-14	35.050	35.050	34.650	34.900	30.591	85,000
2022-01-13	34.600	35.000	34.600	34.800	30.503	74,622
2022-01-12	34.750	34.850	34.550	34.850	30.547	42,636
2022-01-11	34.500	34.500	34.400	34.500	30.240	77,285
2022-01-10	34.700	34.700	34.550	34.600	30.328	39,992
2022-01-07	34.900	34.900	34.550	34.650	30.371	35,138
2022-01-06	34.550	34.750	34.550	34.700	30.415	50,481
2022-01-05	34.650	34.650	34.550	34.600	30.328	18,160
2022-01-04	34.600	34.600	34.500	34.600	30.328	63,613
2022-01-03	34.700	34.700	34.550	34.600	30.328	47,550
2021-12-30	34.850	34.850	34.650	34.700	30.415	44,108
2021-12-29	34.750	34.750	34.650	34.650	30.371	33,848
2021-12-28	34.900	34.900	34.600	34.650	30.371	41,407
2021-12-27	34.550	34.700	34.550	34.700	30.415	76,025
2021-12-24	34.600	34.600	34.550	34.550	30.284	30,120
2021-12-23	34.600	34.600	34.550	34.550	30.284	29,981
2021-12-22	34.650	34.650	34.500	34.550	30.284	69,396
2021-12-21	34.650	34.650	34.500	34.600	30.328	45,714
2021-12-20	34.800	34.800	34.600	34.700	30.415	66,306
2021-12-17	34.950	34.950	34.700	34.800	30.503	36,545
2021-12-16	35.050	35.050	34.900	34.900	30.591	54,020
2021-12-15	35.000	35.100	35.000	35.050	30.722	28,000
2021-12-14	35.000	35.100	34.950	35.100	30.766	61,255
2021-12-13	35.050	35.150	35.000	35.100	30.766	31,500
2021-12-10	35.050	35.150	35.050	35.100	30.766	25,476
2021-12-09	35.250	35.250	35.100	35.100	30.766	68,687
2021-12-08	35.250	35.250	35.100	35.200	30.853	18,430
2021-12-07	35.200	35.200	35.100	35.200	30.853	36,969
2021-12-06	35.200	35.200	35.100	35.150	30.810	57,070
2021-12-03	35.100	35.200	35.050	35.150	30.810	63,253
2021-12-02	35.100	35.200	35.100	35.100	30.766	21,010
2021-12-01	35.100	35.200	35.000	35.200	30.853	47,329
2021-11-30	35.150	35.350	35.150	35.150	30.810	59,501
2021-11-29	35.100	35.150	34.900	35.000	30.678	113,215
2021-11-26	35.200	35.350	35.100	35.100	30.766	74,151
2021-11-25	35.400	35.400	35.200	35.250	30.897	35,819
2021-11-24	35.300	35.300	35.250	35.250	30.897	31,033
2021-11-23	35.300	35.300	35.150	35.200	30.853	61,255
2021-11-22	35.100	35.250	35.100	35.200	30.853	75,314
2021-11-19	35.200	35.200	35.150	35.150	30.810	59,286

← NewerPage 20 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.