King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	39.400	39.550	39.200	39.300	39.300	34,000
2024-10-29	39.400	39.450	39.200	39.400	39.400	62,000
2024-10-28	39.500	39.700	39.300	39.350	39.350	32,000
2024-10-25	39.350	39.400	39.300	39.400	39.400	18,000
2024-10-24	39.300	39.350	39.250	39.350	39.350	32,000
2024-10-23	39.450	39.450	39.350	39.400	39.400	27,000
2024-10-22	39.550	39.600	39.450	39.450	39.450	76,000
2024-10-21	39.700	39.800	39.600	39.600	39.600	60,000
2024-10-18	39.700	39.800	39.700	39.700	39.700	42,000
2024-10-17	39.550	39.850	39.550	39.700	39.700	66,000
2024-10-16	39.800	40.500	39.700	39.700	39.700	103,000
2024-10-15	39.900	40.550	39.900	40.050	40.050	211,000
2024-10-14	39.500	40.400	39.200	39.900	39.900	273,000
2024-10-11	39.600	40.100	39.200	39.500	39.500	610,000
2024-10-09	41.300	41.300	41.150	41.200	41.200	72,000
2024-10-08	41.300	41.350	40.950	41.300	41.300	135,000
2024-10-07	40.950	41.300	40.900	41.150	41.150	147,000
2024-10-04	41.300	41.300	40.500	40.500	40.500	193,000
2024-10-03	40.650	40.650	40.650	40.650	40.650	0
2024-10-02	40.650	40.650	40.650	40.650	40.650	0
2024-10-01	40.650	40.750	40.250	40.650	40.650	209,000
2024-09-30	40.400	40.700	39.950	40.350	40.350	297,000
2024-09-27	40.350	40.450	40.200	40.350	40.350	94,000
2024-09-26	40.300	40.500	40.250	40.350	40.350	97,000
2024-09-25	40.300	40.300	39.800	40.200	40.200	110,000
2024-09-24	40.400	40.450	40.200	40.250	40.250	45,000
2024-09-23	40.800	40.800	40.150	40.200	40.200	100,000
2024-09-20	40.650	40.650	40.350	40.500	40.500	79,000
2024-09-19	40.500	40.600	40.300	40.400	40.400	145,000
2024-09-18	40.650	40.650	40.100	40.300	40.300	145,000
2024-09-16	40.150	40.600	40.150	40.550	40.550	317,000
2024-09-13	39.900	40.100	39.700	40.000	40.000	135,000
2024-09-12	39.500	40.000	39.500	39.700	39.700	114,000
2024-09-11	39.150	40.650	39.000	39.000	39.000	896,000
2024-09-10	38.950	39.150	38.800	38.800	38.800	42,000
2024-09-09	38.900	38.900	38.700	38.750	38.750	16,000
2024-09-06	39.100	39.100	38.700	38.950	38.950	38,000
2024-09-05	39.200	39.200	38.850	38.900	38.900	41,000
2024-09-04	38.500	38.850	38.150	38.550	38.550	94,000
2024-09-03	39.100	39.300	38.500	38.850	38.850	81,000
2024-09-02	39.250	39.250	39.000	39.100	39.100	41,000
2024-08-30	39.050	39.300	39.050	39.250	39.250	29,000
2024-08-29	39.000	39.300	38.800	39.300	39.300	51,000
2024-08-28	39.100	39.450	39.050	39.250	39.250	46,000
2024-08-27	39.200	39.200	39.000	39.100	39.100	27,000
2024-08-26	39.250	39.250	39.000	39.200	39.200	35,000
2024-08-23	39.300	39.300	39.000	39.000	39.000	6,000
2024-08-22	39.150	39.200	38.700	39.200	39.200	36,000
2024-08-21	39.350	39.450	39.150	39.150	39.150	46,000
2024-08-20	39.100	39.200	39.050	39.200	39.200	51,000
2024-08-19	38.850	39.400	38.750	39.050	39.050	76,000
2024-08-16	39.450	39.450	39.050	39.200	39.200	66,000
2024-08-15	39.700	39.750	39.400	39.450	39.450	153,000
2024-08-14	39.300	39.500	39.250	39.450	39.450	199,000
2024-08-13	39.000	39.550	39.000	39.250	39.250	263,000
2024-08-12	38.850	39.100	38.700	38.950	38.950	139,000
2024-08-09	39.000	39.500	38.850	38.850	38.850	395,000
2024-08-08	37.800	38.000	37.800	37.900	37.900	39,000
2024-08-07	38.000	38.100	37.800	37.800	37.800	51,000
2024-08-06	38.550	38.550	36.850	37.550	37.550	77,000

← NewerPage 9 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.