King Chou Marine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	48.350	48.350	47.450	47.500	47.500	20,810
2026-10-15	47.500	47.750	47.400	47.400	47.400	54,000
2026-10-14	48.100	48.100	47.600	47.800	47.800	34,030
2026-10-13	48.550	48.550	47.000	47.800	47.800	485,184
2026-10-12	48.750	49.500	48.750	49.050	49.050	107,000
2026-10-08	48.950	48.950	48.250	48.800	48.800	29,000
2026-10-07	48.650	49.100	48.200	48.550	48.550	147,306
2026-10-06	49.900	50.000	48.850	48.900	48.900	43,109
2026-10-05	49.350	49.350	48.800	49.200	49.200	81,000
2026-10-02	49.600	49.600	49.300	49.350	49.350	37,000
2026-10-01	49.550	49.700	49.500	49.600	49.600	33,000
2026-09-30	49.950	50.100	49.550	49.550	49.550	51,000
2026-09-29	50.000	50.000	49.650	49.650	49.650	43,000
2026-09-24	49.550	49.950	49.450	49.800	49.800	24,000
2026-09-23	49.800	49.800	49.400	49.550	49.550	52,273
2026-09-22	50.100	50.100	49.800	50.000	50.000	52,000
2026-09-21	50.300	50.300	49.900	50.000	50.000	31,000
2026-09-18	50.100	50.500	49.750	50.200	50.200	147,087
2026-09-17	49.800	49.800	49.450	49.750	49.750	37,000
2026-09-16	49.900	50.100	49.500	49.650	49.650	61,000
2026-09-15	49.650	49.650	49.300	49.450	49.450	72,000
2026-09-14	50.000	50.000	49.200	49.650	49.650	102,000
2026-09-11	50.100	50.400	49.200	49.600	49.600	793,212
2026-09-10	47.400	48.000	47.400	47.700	47.700	47,000
2026-09-09	47.250	47.800	46.750	47.800	47.800	103,052
2026-09-08	47.300	47.300	47.200	47.200	47.200	14,000
2026-09-07	47.000	47.200	47.000	47.200	47.200	53,010
2026-09-04	47.000	47.100	46.950	47.100	47.100	37,050
2026-09-03	47.000	47.100	46.950	47.000	47.000	47,000
2026-09-02	47.150	47.150	46.950	47.000	47.000	39,030
2026-09-01	47.100	47.200	46.950	47.150	47.150	64,000
2026-08-31	46.900	46.900	46.850	46.900	46.900	36,000
2026-08-28	46.800	46.850	46.700	46.850	46.850	24,199
2026-08-27	46.900	47.050	46.800	46.800	46.800	18,000
2026-08-26	47.200	47.200	46.800	46.900	46.900	20,247
2026-08-25	46.850	46.950	46.700	46.900	46.900	21,000
2026-08-24	46.850	47.200	46.850	47.100	47.100	40,000
2026-08-21	47.000	47.150	46.850	46.850	46.850	42,000
2026-08-20	47.300	47.600	46.750	47.300	47.300	49,000
2026-08-19	47.100	47.100	46.950	47.100	47.100	17,120
2026-08-18	47.800	47.800	47.000	47.100	47.100	32,000
2026-08-17	47.050	47.750	47.050	47.500	47.500	53,391
2026-08-14	47.450	47.700	46.650	46.950	46.950	73,169
2026-08-13	48.100	48.100	47.050	47.450	47.450	168,047
2026-08-12	46.850	48.150	46.850	48.100	48.100	515,060
2026-08-11	47.000	47.400	46.350	46.850	46.850	405,602
2026-08-10	44.800	45.350	44.800	44.950	44.950	55,030
2026-08-07	44.500	45.400	44.400	44.800	44.800	144,000
2026-08-06	43.800	43.800	43.250	43.500	43.500	20,000
2026-08-05	43.950	44.050	43.200	43.200	43.200	47,000
2026-08-04	44.050	44.100	43.100	43.100	43.100	65,000
2026-08-03	43.000	43.500	42.850	43.150	43.150	31,000
2026-07-31	43.400	43.850	42.650	43.000	43.000	75,000
2026-07-30	42.850	42.850	42.450	42.600	42.600	63,000
2026-07-29	43.300	43.300	42.400	42.700	42.700	159,000
2026-07-28	43.200	43.250	42.850	43.000	43.000	118,000
2026-07-27	43.150	43.400	43.100	43.300	43.300	42,100
2026-07-24	43.350	43.450	43.200	43.450	43.450	41,100
2026-07-23	43.350	43.450	43.300	43.450	43.450	44,000
2026-07-22	43.300	43.550	43.300	43.450	43.450	25,006

Page 1 of 5 · 242 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.