K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	31.200	31.300	31.000	31.300	31.300	14,000
2024-02-02	31.550	31.550	31.200	31.200	31.200	28,000
2024-02-01	31.200	31.550	31.150	31.550	31.550	41,000
2024-01-31	31.400	31.450	31.100	31.450	31.450	17,000
2024-01-30	31.400	31.650	31.350	31.400	31.400	22,000
2024-01-29	31.400	31.500	31.200	31.400	31.400	11,000
2024-01-26	30.850	31.400	30.850	31.400	31.400	10,000
2024-01-25	31.400	31.400	31.100	31.350	31.350	14,000
2024-01-24	31.200	31.450	31.000	31.450	31.450	20,000
2024-01-23	31.000	31.250	30.900	31.200	31.200	19,000
2024-01-22	30.900	31.000	30.750	31.000	31.000	18,000
2024-01-19	30.600	30.800	30.500	30.800	30.800	41,000
2024-01-18	31.700	31.700	30.500	30.750	30.750	48,000
2024-01-17	31.750	32.400	31.150	31.150	31.150	118,000
2024-01-16	31.200	31.800	31.200	31.800	31.800	15,000
2024-01-15	31.800	31.800	31.650	31.800	31.800	17,000
2024-01-12	31.600	31.750	31.250	31.750	31.750	89,000
2024-01-11	31.500	31.800	31.500	31.800	31.800	11,000
2024-01-10	31.500	31.650	31.200	31.650	31.650	29,000
2024-01-09	31.700	31.700	31.000	31.550	31.550	35,000
2024-01-08	31.200	32.300	31.100	31.800	31.800	104,000
2024-01-05	31.200	31.250	31.200	31.250	31.250	6,000
2024-01-04	31.050	31.200	31.000	31.200	31.200	21,000
2024-01-03	31.100	31.100	30.900	31.000	31.000	26,000
2024-01-02	31.050	31.100	30.900	31.100	31.100	7,000
2023-12-29	31.050	31.100	30.800	31.100	31.100	57,000
2023-12-28	31.100	31.100	30.800	31.050	31.050	46,000
2023-12-27	31.250	31.400	30.900	31.100	31.100	86,000
2023-12-26	31.200	31.500	31.100	31.200	31.200	44,000
2023-12-25	31.600	31.600	31.200	31.500	31.500	17,000
2023-12-22	31.500	31.600	31.000	31.600	31.600	45,000
2023-12-21	31.600	31.600	31.050	31.500	31.500	25,000
2023-12-20	31.750	31.750	31.400	31.650	31.650	45,000
2023-12-19	31.750	31.750	31.350	31.650	31.650	53,000
2023-12-18	32.050	32.200	31.800	31.850	31.850	33,000
2023-12-15	32.300	32.300	31.950	32.200	32.200	33,000
2023-12-14	32.350	32.450	32.050	32.450	32.450	111,000
2023-12-13	32.050	32.500	31.700	32.350	32.350	77,000
2023-12-12	32.000	32.050	31.700	32.050	32.050	64,000
2023-12-11	32.350	32.400	31.400	32.000	32.000	146,000
2023-12-08	32.300	32.750	32.100	32.400	32.400	132,000
2023-12-07	31.900	32.850	31.700	32.200	32.200	150,000
2023-12-06	31.550	31.750	31.250	31.750	31.750	120,000
2023-12-05	31.350	31.400	31.000	31.400	31.400	77,000
2023-12-04	30.700	32.500	30.700	31.450	31.450	399,000
2023-12-01	30.300	30.700	30.100	30.500	30.500	65,000
2023-11-30	30.300	30.300	30.150	30.300	30.300	40,000
2023-11-29	30.350	30.400	30.150	30.300	30.300	35,000
2023-11-28	30.400	30.400	30.150	30.350	30.350	36,000
2023-11-27	30.400	30.400	30.300	30.400	30.400	12,000
2023-11-24	30.100	30.500	30.000	30.400	30.400	83,000
2023-11-23	29.850	30.400	29.850	30.400	30.400	50,000
2023-11-22	30.000	30.100	29.750	30.100	30.100	44,000
2023-11-21	30.100	30.200	29.850	30.000	30.000	54,000
2023-11-20	29.950	30.200	29.800	30.100	30.100	19,000
2023-11-17	29.900	30.000	29.900	30.000	30.000	38,000
2023-11-16	29.650	32.750	29.550	32.750	32.750	49,000
2023-11-15	29.850	29.850	29.500	29.800	29.800	34,000
2023-11-14	29.800	29.900	29.500	29.900	29.900	18,000
2023-11-13	29.500	29.800	29.300	29.800	29.800	59,000

← NewerPage 12 of 21 · 1,206 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.