King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	52.500	52.500	52.000	52.100	52.100	169,500
2026-01-15	52.600	52.700	52.300	52.600	52.600	63,000
2026-01-14	52.200	52.700	52.200	52.500	52.500	82,060
2026-01-13	52.200	52.700	52.000	52.100	52.100	134,565
2026-01-12	51.400	52.400	51.400	52.200	52.200	95,920
2026-01-09	52.400	52.400	51.200	51.400	51.400	440,080
2026-01-08	53.000	53.400	52.400	52.700	52.700	100,012
2026-01-07	52.600	53.000	52.500	53.000	53.000	75,060
2026-01-06	52.500	53.000	52.500	52.800	52.800	83,095
2026-01-05	53.600	53.600	52.000	52.500	52.500	316,000
2026-01-02	53.000	53.300	52.900	53.100	53.100	152,002
2025-12-31	53.600	53.600	53.000	53.300	53.300	121,200
2025-12-30	53.600	53.800	53.600	53.600	53.600	46,041
2025-12-29	53.900	54.100	53.500	53.800	53.800	91,000
2025-12-26	53.900	54.300	53.800	54.200	54.200	65,138
2025-12-24	54.400	54.500	53.600	53.900	53.900	49,000
2025-12-23	54.100	54.300	53.800	54.300	54.300	94,000
2025-12-22	54.700	54.700	54.000	54.400	54.400	48,550
2025-12-19	54.200	54.300	53.500	54.100	54.100	92,300
2025-12-18	54.100	54.400	53.900	54.100	54.100	43,000
2025-12-17	54.000	54.200	53.500	53.700	53.700	82,015
2025-12-16	54.100	54.100	53.200	53.600	53.600	185,012
2025-12-15	54.500	54.500	54.000	54.100	54.100	53,000
2025-12-12	55.500	55.500	54.200	54.300	54.300	58,350
2025-12-11	55.300	55.700	54.100	54.400	54.400	435,020
2025-12-10	55.200	55.400	54.800	55.300	55.300	87,000
2025-12-09	55.700	55.700	55.000	55.500	55.500	114,000
2025-12-08	55.400	55.700	55.100	55.600	55.600	72,000
2025-12-05	55.700	55.700	55.000	55.100	55.100	117,130
2025-12-04	55.400	55.800	55.200	55.300	55.300	77,000
2025-12-03	55.800	55.900	55.300	55.400	55.400	82,059
2025-12-02	56.600	56.600	55.200	55.800	55.800	172,000
2025-12-01	55.700	56.500	55.700	56.400	56.400	125,100
2025-11-28	55.800	56.000	55.600	55.700	55.700	102,462
2025-11-27	55.400	55.700	54.900	55.700	55.700	133,047
2025-11-26	55.100	55.600	54.900	55.500	55.500	162,191
2025-11-25	54.900	54.900	54.300	54.800	54.800	140,800
2025-11-24	54.600	54.700	53.700	54.300	54.300	269,061
2025-11-21	54.600	55.100	54.300	54.700	54.700	129,200
2025-11-20	54.800	55.100	54.400	54.700	54.700	133,051
2025-11-19	54.400	54.700	53.600	54.400	54.400	180,056
2025-11-18	54.800	55.100	54.100	54.400	54.400	177,200
2025-11-17	56.400	56.400	55.100	55.100	55.100	226,000
2025-11-14	56.300	57.200	55.900	56.400	56.400	247,291
2025-11-13	56.500	57.000	56.400	56.800	56.800	221,230
2025-11-12	57.600	57.600	55.000	56.800	56.800	452,095
2025-11-11	55.100	57.900	54.600	56.000	56.000	1,335,258
2025-11-10	53.400	53.600	52.900	52.900	52.900	164,000
2025-11-07	52.500	53.000	51.500	52.600	52.600	100,001
2025-11-06	52.600	52.900	52.400	52.600	52.600	78,020
2025-11-05	52.000	52.800	51.800	52.500	52.500	162,062
2025-11-04	52.300	52.700	52.000	52.300	52.300	121,240
2025-11-03	51.600	52.800	51.600	52.600	52.600	220,214
2025-10-31	51.000	51.500	51.000	51.200	51.200	38,069
2025-10-30	50.900	51.500	50.600	51.400	51.400	53,002
2025-10-29	50.900	51.200	50.800	50.800	50.800	66,045
2025-10-28	51.100	51.400	50.900	50.900	50.900	70,027
2025-10-27	51.500	51.500	51.100	51.300	51.300	106,000
2025-10-23	51.700	51.700	51.400	51.500	51.500	63,000
2025-10-22	51.500	51.900	51.500	51.700	51.700	57,242

← NewerPage 4 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.