King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	41.650	42.500	41.650	42.500	42.500	250,010
2025-01-22	41.700	41.900	41.700	41.800	41.800	75,000
2025-01-21	41.850	41.900	41.350	41.700	41.700	71,000
2025-01-20	41.650	41.850	41.650	41.850	41.850	42,000
2025-01-17	41.300	41.650	41.200	41.650	41.650	84,000
2025-01-16	41.200	41.300	41.200	41.300	41.300	94,000
2025-01-15	41.100	41.250	41.050	41.150	41.150	169,000
2025-01-14	41.600	41.600	41.100	41.150	41.150	89,000
2025-01-13	41.300	41.800	41.050	41.300	41.300	279,000
2025-01-10	40.750	41.000	40.750	41.000	41.000	50,000
2025-01-09	40.400	40.900	40.400	40.800	40.800	53,000
2025-01-08	40.400	40.650	40.300	40.500	40.500	47,000
2025-01-07	40.400	40.450	40.300	40.400	40.400	63,000
2025-01-06	40.450	40.600	40.400	40.450	40.450	63,000
2025-01-03	40.600	40.850	40.450	40.450	40.450	44,000
2025-01-02	40.850	40.900	40.550	40.550	40.550	68,000
2024-12-31	41.200	41.200	40.500	40.850	40.850	138,000
2024-12-30	41.200	41.350	41.150	41.250	41.250	42,000
2024-12-27	41.400	41.400	41.200	41.400	41.400	108,000
2024-12-26	41.400	41.450	41.350	41.400	41.400	43,000
2024-12-25	41.500	41.600	41.400	41.400	41.400	55,000
2024-12-24	41.500	41.750	41.500	41.500	41.500	59,000
2024-12-23	41.400	41.750	41.400	41.500	41.500	107,000
2024-12-20	41.200	41.500	41.200	41.350	41.350	66,000
2024-12-19	41.150	41.250	41.000	41.200	41.200	26,000
2024-12-18	41.500	41.500	41.150	41.200	41.200	66,000
2024-12-17	41.600	41.700	41.500	41.500	41.500	76,000
2024-12-16	42.100	42.350	41.500	41.600	41.600	156,000
2024-12-13	42.200	42.300	41.750	42.000	42.000	204,000
2024-12-12	42.200	42.300	41.750	41.900	41.900	212,000
2024-12-11	42.000	42.700	41.500	41.800	41.800	1,010,000
2024-12-10	40.100	40.350	40.100	40.200	40.200	22,000
2024-12-09	40.600	40.600	40.150	40.250	40.250	40,000
2024-12-06	40.350	40.500	40.150	40.400	40.400	25,000
2024-12-05	40.300	40.500	40.250	40.350	40.350	28,000
2024-12-04	40.150	40.650	40.150	40.550	40.550	163,000
2024-12-03	39.850	40.200	39.850	40.150	40.150	88,000
2024-12-02	39.700	39.850	39.700	39.800	39.800	11,000
2024-11-29	39.650	39.850	39.600	39.700	39.700	30,000
2024-11-28	39.850	39.850	39.700	39.700	39.700	16,000
2024-11-27	40.000	40.100	39.850	39.850	39.850	48,000
2024-11-26	39.900	40.100	39.800	40.050	40.050	90,000
2024-11-25	39.600	39.850	39.600	39.800	39.800	39,000
2024-11-22	39.700	39.800	39.550	39.650	39.650	30,000
2024-11-21	39.800	39.800	39.350	39.700	39.700	64,000
2024-11-20	39.350	39.700	39.350	39.600	39.600	34,700
2024-11-19	39.450	39.600	39.450	39.600	39.600	12,000
2024-11-18	39.050	39.800	39.050	39.450	39.450	66,000
2024-11-15	39.400	39.550	39.000	39.250	39.250	366,000
2024-11-14	39.750	39.750	38.900	39.050	39.050	355,000
2024-11-13	40.350	40.350	39.650	39.750	39.750	158,000
2024-11-12	39.750	40.200	39.750	40.050	40.050	83,000
2024-11-11	39.950	40.450	39.950	40.200	40.200	109,000
2024-11-08	41.000	41.000	40.300	40.450	40.450	380,000
2024-11-07	39.400	40.350	39.400	40.150	40.150	58,000
2024-11-06	39.700	39.700	39.350	39.500	39.500	34,000
2024-11-05	39.450	39.650	39.250	39.550	39.550	88,000
2024-11-04	39.200	39.500	39.150	39.300	39.300	30,000
2024-11-01	39.300	39.500	39.250	39.350	39.350	44,000
2024-10-31	39.300	39.300	39.300	39.300	39.300	0

← NewerPage 8 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.