King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	51.300	51.900	51.200	51.700	51.700	75,000
2025-10-20	51.900	51.900	51.300	51.500	51.500	153,000
2025-10-17	51.800	52.600	51.800	52.200	52.200	100,780
2025-10-16	52.500	52.900	51.900	52.400	52.400	171,243
2025-10-15	50.900	53.000	50.900	52.400	52.400	387,805
2025-10-14	51.300	52.100	50.500	51.100	51.100	239,000
2025-10-13	50.900	51.200	50.100	51.000	51.000	386,055
2025-10-09	49.150	49.400	48.800	49.100	49.100	151,050
2025-10-08	48.900	49.350	48.850	49.150	49.150	91,000
2025-10-07	49.900	49.950	49.150	49.200	49.200	110,431
2025-10-03	49.650	49.750	49.500	49.600	49.600	81,000
2025-10-02	49.500	50.000	49.500	49.700	49.700	59,000
2025-10-01	49.850	49.900	49.550	49.750	49.750	66,150
2025-09-30	48.800	49.650	48.600	49.650	49.650	152,000
2025-09-29	48.800	48.800	48.800	48.800	48.800	0
2025-09-26	48.950	48.950	48.700	48.800	48.800	58,003
2025-09-25	48.650	49.250	48.650	49.100	49.100	93,000
2025-09-24	48.700	48.900	48.550	48.850	48.850	76,633
2025-09-23	49.250	49.250	48.700	49.000	49.000	90,060
2025-09-22	49.050	49.300	48.700	48.750	48.750	175,000
2025-09-19	48.450	49.000	48.450	48.750	48.750	74,000
2025-09-18	48.100	48.750	48.100	48.400	48.400	103,100
2025-09-17	48.100	48.400	48.100	48.250	48.250	49,000
2025-09-16	48.000	48.500	48.000	48.100	48.100	207,200
2025-09-15	49.000	49.000	48.000	48.100	48.100	378,040
2025-09-12	48.600	49.100	48.600	49.000	49.000	157,191
2025-09-11	50.100	50.200	48.700	48.700	48.700	1,254,440
2025-09-10	52.400	52.800	51.500	52.800	52.800	219,160
2025-09-09	53.700	53.700	51.800	51.900	51.900	435,162
2025-09-08	54.400	54.400	52.800	53.800	53.800	431,010
2025-09-05	53.700	54.300	53.100	53.900	53.900	365,000
2025-09-04	53.600	53.700	53.200	53.400	53.400	162,030
2025-09-03	53.300	53.500	52.700	53.500	53.500	309,040
2025-09-02	53.300	53.500	51.200	53.400	53.400	601,058
2025-09-01	53.900	54.000	51.700	53.000	53.000	601,796
2025-08-29	53.200	53.900	52.900	53.500	53.500	443,329
2025-08-28	51.800	53.000	51.600	52.800	52.800	477,999
2025-08-27	51.800	52.000	51.300	51.800	51.800	170,150
2025-08-26	50.800	52.000	50.800	51.800	51.800	456,255
2025-08-25	50.500	50.700	50.200	50.500	50.500	113,197
2025-08-22	50.600	50.800	50.200	50.500	50.500	280,332
2025-08-21	50.100	50.600	50.100	50.500	50.500	103,000
2025-08-20	50.700	50.700	49.750	50.200	50.200	158,060
2025-08-19	51.000	51.000	50.100	50.500	50.500	141,025
2025-08-18	49.750	51.200	49.700	50.800	50.800	536,007
2025-08-15	50.900	51.200	49.300	49.300	49.300	481,119
2025-08-14	49.600	51.400	49.600	50.900	50.900	519,036
2025-08-13	49.100	49.850	48.500	49.050	49.050	318,226
2025-08-12	50.000	50.000	48.500	49.100	49.100	269,062
2025-08-11	48.750	49.850	48.750	49.600	49.600	529,221
2025-08-08	49.000	49.000	48.000	48.450	48.450	265,100
2025-08-07	48.000	49.400	47.250	48.750	48.750	1,377,951
2025-08-06	44.500	45.800	44.500	45.800	45.800	190,470
2025-08-05	44.850	44.950	44.350	44.650	44.650	87,050
2025-08-04	43.850	44.800	43.600	44.800	44.800	653,608
2025-08-01	42.850	42.850	42.850	42.850	42.850	254,509
2025-07-31	43.450	43.450	42.800	42.850	42.850	126,047
2025-07-30	43.150	43.400	43.050	43.400	43.400	71,000
2025-07-29	43.400	43.750	43.050	43.150	43.150	115,010
2025-07-28	43.100	43.250	42.750	43.150	43.150	82,069

← NewerPage 5 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.