K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	28.900	29.150	28.850	29.150	29.150	97,000
2024-05-13	28.850	29.200	28.500	28.900	28.900	361,000
2024-05-10	29.850	29.900	28.800	28.950	28.950	1,388,000
2024-05-09	32.400	32.950	31.500	31.950	31.950	161,000
2024-05-08	31.400	32.350	31.250	32.100	32.100	335,000
2024-05-07	31.100	31.550	30.900	31.000	31.000	113,000
2024-05-06	31.550	31.550	30.900	30.900	30.900	189,000
2024-05-03	31.800	31.900	31.200	31.500	31.500	196,000
2024-05-02	31.100	31.900	30.500	31.650	31.650	390,000
2024-04-30	30.600	30.600	30.400	30.600	30.600	61,000
2024-04-29	30.400	30.750	30.400	30.550	30.550	105,000
2024-04-26	30.500	30.900	30.300	30.450	30.450	84,000
2024-04-25	30.150	30.300	30.100	30.100	30.100	62,000
2024-04-24	30.550	30.650	30.200	30.200	30.200	108,000
2024-04-23	30.350	30.850	29.950	30.300	30.300	110,000
2024-04-22	30.200	30.400	30.150	30.200	30.200	92,000
2024-04-19	30.650	31.250	29.900	30.150	30.150	285,000
2024-04-18	30.750	31.000	30.650	30.900	30.900	128,000
2024-04-17	30.400	31.150	30.400	30.700	30.700	222,000
2024-04-16	30.200	30.650	29.250	30.650	30.650	450,000
2024-04-15	30.800	31.100	30.200	30.250	30.250	314,000
2024-04-12	30.500	30.850	30.400	30.800	30.800	191,000
2024-04-11	30.250	30.900	30.200	30.500	30.500	365,000
2024-04-10	31.100	31.400	30.550	30.700	30.700	1,458,000
2024-04-09	33.150	33.250	32.500	32.750	32.750	250,000
2024-04-08	32.800	33.700	32.600	33.050	33.050	500,000
2024-04-03	34.100	34.300	32.550	32.800	32.800	917,000
2024-04-02	35.600	35.600	34.600	34.650	34.650	294,000
2024-04-01	35.500	35.700	35.200	35.300	35.300	392,000
2024-03-29	37.100	37.100	36.650	36.750	35.250	577,000
2024-03-28	36.700	37.300	36.500	36.600	35.106	393,000
2024-03-27	37.200	37.200	36.650	36.700	35.202	273,000
2024-03-26	37.450	37.450	37.450	37.450	35.921	834,930
2024-03-25	37.450	37.450	37.450	37.450	35.921	1,193,846
2024-03-22	37.000	38.700	36.950	37.450	37.450	1,413,000
2024-03-21	37.100	37.500	36.100	37.050	37.050	1,016,000
2024-03-20	39.600	39.600	39.600	39.600	39.600	3,110,548
2024-03-19	36.700	39.600	36.500	39.600	39.600	6,129,000
2024-03-18	34.900	37.000	34.450	36.000	36.000	1,131,000
2024-03-15	37.300	38.800	34.700	34.700	34.700	1,876,000
2024-03-14	40.700	40.700	36.500	37.750	37.750	1,927,000
2024-03-13	39.950	41.850	37.100	39.000	39.000	4,670,000
2024-03-12	38.500	38.500	38.500	38.500	38.500	1,969,000
2024-03-11	35.000	35.000	35.000	35.000	35.000	632,000
2024-03-08	30.950	32.100	30.900	31.850	31.850	219,000
2024-03-07	30.450	30.900	30.350	30.700	30.700	75,000
2024-03-06	30.250	30.450	30.200	30.450	30.450	16,000
2024-03-05	30.200	30.350	30.050	30.350	30.350	33,000
2024-03-04	30.250	30.450	30.200	30.250	30.250	28,000
2024-03-01	30.400	30.400	30.050	30.250	30.250	66,000
2024-02-29	30.200	30.500	30.050	30.450	30.450	29,000
2024-02-27	30.450	30.450	30.000	30.300	30.300	18,000
2024-02-26	30.300	30.300	30.100	30.250	30.250	36,000
2024-02-23	30.550	30.550	30.150	30.350	30.350	19,000
2024-02-22	30.250	30.350	30.250	30.300	30.300	12,000
2024-02-21	30.200	30.200	30.000	30.200	30.200	46,000
2024-02-20	30.300	30.450	30.000	30.350	30.350	33,000
2024-02-19	30.200	30.300	29.900	30.300	30.300	148,000
2024-02-16	30.850	30.850	30.200	30.500	30.500	103,000
2024-02-15	31.000	31.150	30.850	31.050	31.050	129,000

← NewerPage 11 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.5000 TWD
2025-03-27	1.2612 TWD
2024-04-01	1.4014 TWD
2023-04-13	0.4204 TWD
2022-03-31	1.4014 TWD
2021-06-24	2.6159 TWD
2020-08-24	0.2803 TWD
2019-08-26	1.3080 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.