King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	44.150	44.800	44.150	44.800	44.800	80,000
2025-04-30	44.750	44.800	44.200	44.200	44.200	56,846
2025-04-29	44.500	45.000	44.400	44.600	44.600	93,000
2025-04-28	44.000	44.600	44.000	44.350	44.350	74,200
2025-04-25	44.000	44.250	44.000	44.150	44.150	66,076
2025-04-24	44.100	44.150	43.400	43.550	43.550	37,050
2025-04-23	43.000	43.950	43.000	43.800	43.800	196,055
2025-04-22	42.700	43.750	42.400	42.500	42.500	249,008
2025-04-21	43.700	44.200	43.100	43.250	43.250	204,000
2025-04-18	44.350	44.800	44.250	44.450	44.450	155,000
2025-04-17	44.150	44.350	43.950	44.350	44.350	166,000
2025-04-16	44.950	44.950	44.350	44.350	44.350	197,030
2025-04-15	43.350	45.450	43.350	45.000	45.000	273,060
2025-04-14	44.550	45.000	43.150	43.550	43.550	316,000
2025-04-11	44.500	44.500	43.100	44.000	44.000	409,553
2025-04-10	42.700	43.800	42.550	43.750	43.750	473,000
2025-04-09	40.850	41.500	39.800	39.900	39.900	593,100
2025-04-08	40.150	41.700	40.000	41.050	41.050	383,135
2025-04-07	40.000	40.700	40.000	40.150	40.150	768,000
2025-04-02	44.650	44.650	44.300	44.400	44.400	104,010
2025-04-01	44.200	44.800	44.200	44.800	44.800	154,018
2025-03-31	44.850	44.850	44.100	44.100	44.100	213,500
2025-03-28	45.900	45.900	45.150	45.250	45.250	255,027
2025-03-27	46.050	46.250	45.950	46.100	46.100	144,220
2025-03-26	46.300	46.300	46.100	46.250	46.250	101,005
2025-03-25	46.450	46.450	46.100	46.250	46.250	45,000
2025-03-24	45.950	46.700	45.950	46.150	46.150	192,705
2025-03-21	46.250	46.250	46.100	46.250	46.250	70,000
2025-03-20	45.800	46.300	45.800	46.250	46.250	117,022
2025-03-19	45.650	46.150	45.650	46.000	46.000	121,503
2025-03-18	46.400	46.400	45.800	45.900	45.900	159,476
2025-03-17	45.600	46.600	45.550	46.350	46.350	488,036
2025-03-14	46.450	46.450	45.050	45.600	45.600	270,000
2025-03-13	44.500	44.800	44.500	44.650	44.650	85,000
2025-03-12	44.150	45.000	43.950	44.400	44.400	194,005
2025-03-11	43.950	44.700	43.950	44.150	44.150	539,742
2025-03-10	45.400	46.300	45.000	45.400	45.400	92,100
2025-03-07	45.500	45.800	45.100	45.200	45.200	150,000
2025-03-06	46.050	46.050	45.650	45.650	45.650	110,000
2025-03-05	46.100	46.100	45.950	46.050	46.050	90,010
2025-03-04	45.950	46.150	45.200	46.150	46.150	256,433
2025-03-03	45.900	46.350	45.750	46.200	46.200	170,008
2025-02-27	46.150	46.200	45.600	45.700	45.700	147,000
2025-02-26	45.900	46.150	45.700	45.800	45.800	198,160
2025-02-25	44.850	45.550	44.850	45.400	45.400	298,000
2025-02-24	44.700	45.150	44.600	44.850	44.850	127,140
2025-02-21	44.500	44.700	44.350	44.700	44.700	142,040
2025-02-20	44.150	44.600	44.150	44.500	44.500	127,089
2025-02-19	43.700	44.250	43.700	44.150	44.150	111,000
2025-02-18	44.100	44.200	43.700	43.800	43.800	117,000
2025-02-17	44.050	44.500	43.700	44.050	44.050	326,096
2025-02-14	43.700	43.900	43.650	43.700	43.700	162,005
2025-02-13	43.700	43.800	43.650	43.700	43.700	144,173
2025-02-12	43.550	43.900	43.550	43.650	43.650	423,020
2025-02-11	43.350	43.950	43.200	43.450	43.450	597,173
2025-02-10	42.750	43.000	42.600	42.950	42.950	93,040
2025-02-07	43.000	43.000	42.800	42.850	42.850	79,040
2025-02-06	42.550	43.050	42.550	42.950	42.950	195,200
2025-02-05	42.350	42.600	42.350	42.550	42.550	89,726
2025-02-04	42.500	42.550	42.200	42.350	42.350	87,300

← NewerPage 7 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.