King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.250	47.550	47.150	47.350	47.350	153,000
2026-04-23	48.200	48.200	47.150	47.400	47.400	321,246
2026-04-22	48.350	48.350	47.750	48.050	48.050	46,081
2026-04-21	48.150	48.200	47.800	47.950	47.950	157,932
2026-04-20	48.050	48.250	48.000	48.150	48.150	138,040
2026-04-17	48.050	48.200	47.900	48.050	48.050	156,303
2026-04-16	47.800	48.350	47.800	47.950	47.950	107,022
2026-04-15	47.700	47.850	47.300	47.800	47.800	183,087
2026-04-14	48.400	48.600	47.650	47.700	47.700	405,001
2026-04-13	48.600	49.000	48.300	48.350	48.350	720,011
2026-04-10	50.400	50.700	50.200	50.600	50.600	64,000
2026-04-09	50.200	50.400	50.100	50.300	50.300	57,000
2026-04-08	50.400	50.500	50.200	50.200	50.200	74,100
2026-04-07	50.500	50.500	50.000	50.100	50.100	157,000
2026-04-02	50.800	50.800	50.300	50.400	50.400	53,000
2026-04-01	50.900	50.900	50.500	50.700	50.700	89,101
2026-03-31	50.300	50.600	49.950	50.100	50.100	101,000
2026-03-30	50.600	50.800	50.000	50.200	50.200	187,000
2026-03-27	50.700	50.900	50.600	50.800	50.800	81,000
2026-03-26	51.000	51.100	50.800	51.000	51.000	79,095
2026-03-25	51.200	51.400	51.000	51.000	51.000	93,000
2026-03-24	51.500	51.500	50.500	51.000	51.000	117,000
2026-03-23	50.000	51.500	50.000	50.900	50.900	160,008
2026-03-20	52.100	52.100	51.700	52.000	52.000	44,150
2026-03-19	52.100	52.200	51.800	51.800	51.800	81,060
2026-03-18	52.000	52.500	52.000	52.100	52.100	75,009
2026-03-17	52.500	52.500	51.600	52.000	52.000	98,068
2026-03-16	51.800	52.300	51.500	52.000	52.000	195,000
2026-03-13	52.500	52.700	51.400	51.700	51.700	490,090
2026-03-12	52.400	52.800	52.000	52.800	52.800	122,200
2026-03-11	52.000	52.600	51.500	51.900	51.900	411,000
2026-03-10	52.900	52.900	52.500	52.800	52.800	36,000
2026-03-09	52.000	52.100	51.600	52.100	52.100	113,000
2026-03-06	52.300	53.000	52.200	52.800	52.800	43,000
2026-03-05	52.800	52.800	52.300	52.500	52.500	70,703
2026-03-04	52.700	52.700	51.800	51.900	51.900	155,000
2026-03-03	53.500	53.500	53.100	53.200	53.200	78,000
2026-03-02	52.800	53.700	52.700	53.300	53.300	76,000
2026-02-26	53.000	53.300	52.900	53.100	53.100	136,000
2026-02-25	53.100	53.200	52.500	52.900	52.900	107,025
2026-02-24	52.400	53.100	52.400	52.700	52.700	113,086
2026-02-23	53.100	53.100	52.300	52.500	52.500	115,140
2026-02-11	53.000	53.000	52.300	52.600	52.600	165,011
2026-02-10	52.000	52.000	51.300	51.500	51.500	50,000
2026-02-09	51.900	51.900	51.400	51.500	51.500	122,060
2026-02-06	52.100	52.100	51.700	51.900	51.900	77,002
2026-02-05	52.300	52.600	52.100	52.400	52.400	54,426
2026-02-04	52.100	52.200	52.000	52.100	52.100	29,000
2026-02-03	51.700	52.200	51.700	51.900	51.900	31,025
2026-02-02	51.900	51.900	51.300	51.600	51.600	68,000
2026-01-30	51.800	52.000	51.800	51.900	51.900	48,041
2026-01-29	51.700	51.900	51.700	51.800	51.800	48,079
2026-01-28	52.000	52.100	51.700	51.700	51.700	90,011
2026-01-27	52.100	52.300	52.000	52.100	52.100	59,020
2026-01-26	52.500	52.500	51.700	52.100	52.100	126,697
2026-01-23	53.000	53.000	52.600	52.700	52.700	42,013
2026-01-22	52.900	53.000	52.800	52.900	52.900	94,030
2026-01-21	52.500	52.700	52.400	52.400	52.400	68,061
2026-01-20	52.000	52.700	52.000	52.500	52.500	82,000
2026-01-19	52.300	52.400	51.900	52.300	52.300	152,050

← NewerPage 3 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.