King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	43.100	43.250	42.750	43.150	43.150	82,069
2025-07-25	42.950	43.200	42.550	43.050	43.050	84,069
2025-07-24	42.400	42.800	42.400	42.500	42.500	58,007
2025-07-23	42.200	42.850	42.200	42.450	42.450	80,359
2025-07-22	42.700	42.850	42.200	42.250	42.250	167,369
2025-07-21	42.950	43.150	42.650	42.700	42.700	145,011
2025-07-18	42.700	43.100	42.700	43.000	43.000	111,061
2025-07-17	42.650	43.200	42.650	42.850	42.850	57,150
2025-07-16	42.900	43.100	42.600	42.850	42.850	163,000
2025-07-15	43.550	44.000	42.800	43.000	43.000	297,024
2025-07-14	43.650	43.900	43.500	43.700	43.700	86,012
2025-07-11	44.200	44.200	43.450	43.650	43.650	982,050
2025-07-10	47.000	47.000	45.700	45.800	45.800	158,020
2025-07-09	46.450	46.700	46.200	46.650	46.650	106,000
2025-07-08	46.500	46.500	45.450	46.000	46.000	144,006
2025-07-07	47.000	47.000	45.500	46.200	46.200	207,000
2025-07-04	45.900	47.100	45.900	46.650	46.650	490,532
2025-07-03	44.650	45.800	44.650	45.800	45.800	767,086
2025-07-02	47.650	47.700	46.800	47.400	44.600	682,083
2025-07-01	47.600	47.700	47.350	47.400	44.600	356,166
2025-06-30	48.100	48.150	47.600	47.600	44.788	165,200
2025-06-27	48.150	48.500	48.050	48.100	45.259	273,256
2025-06-26	47.800	48.050	47.650	48.050	48.050	206,000
2025-06-25	47.750	47.800	47.600	47.800	47.800	75,018
2025-06-24	47.350	47.800	47.350	47.700	47.700	101,006
2025-06-23	47.500	47.500	47.050	47.300	47.300	114,100
2025-06-20	47.450	47.550	47.300	47.550	47.550	84,200
2025-06-19	47.650	47.700	47.300	47.450	47.450	151,005
2025-06-18	47.600	47.900	47.350	47.650	47.650	124,000
2025-06-17	47.550	47.900	47.550	47.800	47.800	126,000
2025-06-16	47.550	47.600	47.000	47.600	47.600	140,000
2025-06-13	47.450	47.500	47.150	47.250	47.250	148,005
2025-06-12	48.200	48.200	47.450	47.450	47.450	285,239
2025-06-11	46.700	48.250	46.250	48.200	48.200	917,323
2025-06-10	45.950	46.150	45.800	45.900	45.900	135,160
2025-06-09	46.050	46.300	45.950	46.000	46.000	115,070
2025-06-06	46.350	46.400	46.150	46.250	46.250	78,000
2025-06-05	46.500	46.550	46.300	46.350	46.350	43,005
2025-06-04	46.300	46.550	46.100	46.400	46.400	71,060
2025-06-03	46.850	47.100	45.750	46.300	46.300	149,120
2025-06-02	47.150	47.150	46.550	46.600	46.600	63,000
2025-05-29	46.550	47.250	46.550	47.150	47.150	64,000
2025-05-28	46.800	47.000	46.500	46.500	46.500	75,000
2025-05-27	46.600	46.900	46.600	46.750	46.750	36,000
2025-05-26	47.600	47.600	46.700	46.700	46.700	253,000
2025-05-23	47.900	47.900	47.700	47.700	47.700	24,729
2025-05-22	47.600	47.650	47.500	47.600	47.600	41,000
2025-05-21	47.700	47.750	47.500	47.550	47.550	96,646
2025-05-20	47.950	47.950	47.500	47.600	47.600	104,000
2025-05-19	48.100	48.150	47.350	47.950	47.950	140,000
2025-05-16	48.000	48.100	47.700	48.100	48.100	127,000
2025-05-15	48.200	48.250	47.450	48.000	48.000	245,480
2025-05-14	47.350	48.300	47.350	48.200	48.200	457,134
2025-05-13	47.250	48.250	46.800	47.350	47.350	681,253
2025-05-12	45.700	47.000	45.700	46.550	46.550	527,445
2025-05-09	45.050	45.700	44.750	45.700	45.700	151,030
2025-05-08	44.650	45.200	44.650	45.200	45.200	118,500
2025-05-07	44.800	44.800	44.500	44.650	44.650	66,052
2025-05-06	44.350	44.600	44.200	44.400	44.400	34,084
2025-05-05	44.650	45.250	44.200	44.300	44.300	153,034

← NewerPage 6 of 21 · 1,225 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.