K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	30.400	31.200	30.400	31.000	31.000	28,000
2023-08-15	30.700	31.350	30.700	31.100	31.100	52,000
2023-08-14	30.000	30.500	29.800	30.500	30.500	118,000
2023-08-11	32.000	32.000	30.000	30.500	30.500	165,000
2023-08-10	34.200	34.200	31.450	31.750	31.750	351,000
2023-08-09	33.850	33.850	33.100	33.450	33.450	35,000
2023-08-08	33.850	33.850	33.300	33.700	33.700	72,000
2023-08-07	33.700	33.950	33.550	33.900	33.900	103,000
2023-08-04	33.950	33.950	33.300	33.700	33.700	36,000
2023-08-03	33.350	33.350	33.350	33.350	33.350	0
2023-08-02	34.400	34.400	33.000	33.350	33.350	171,000
2023-08-01	35.000	35.200	33.850	34.500	34.500	262,000
2023-07-31	34.100	35.500	33.500	34.450	34.450	704,000
2023-07-28	33.200	33.950	32.850	33.500	33.500	252,000
2023-07-27	34.000	34.000	32.800	33.150	33.150	318,000
2023-07-26	33.100	34.900	33.100	33.650	33.650	331,000
2023-07-25	32.800	33.150	32.400	32.950	32.950	58,000
2023-07-24	32.500	32.800	32.400	32.600	32.600	20,000
2023-07-21	32.050	32.950	32.050	32.800	32.800	40,000
2023-07-20	32.000	33.150	31.850	32.800	32.800	146,000
2023-07-19	32.000	32.450	31.850	32.000	32.000	109,000
2023-07-18	33.000	33.350	32.300	32.300	32.300	74,000
2023-07-17	32.200	33.250	32.150	33.000	33.000	151,000
2023-07-14	32.450	32.450	31.800	31.950	31.950	75,000
2023-07-13	32.650	32.750	31.850	31.950	31.950	65,000
2023-07-12	32.500	32.500	32.050	32.300	32.300	55,000
2023-07-11	32.300	32.600	32.200	32.450	32.450	72,000
2023-07-10	31.700	32.500	31.500	32.150	32.150	271,000
2023-07-07	32.700	33.500	32.300	32.400	32.400	194,000
2023-07-06	33.850	33.850	33.100	33.200	33.200	180,000
2023-07-05	34.750	35.000	33.750	34.300	34.300	214,000
2023-07-04	35.000	35.000	34.300	34.600	34.600	197,000
2023-07-03	34.350	36.400	34.200	35.050	35.050	294,000
2023-06-30	34.000	34.700	33.700	34.100	34.100	175,000
2023-06-29	34.150	34.150	33.400	33.800	33.800	128,000
2023-06-28	34.200	34.550	33.050	33.750	33.750	163,000
2023-06-27	35.000	35.100	33.350	33.600	33.600	253,000
2023-06-26	37.450	37.450	35.200	35.200	35.200	345,000
2023-06-21	37.950	38.500	36.800	36.800	36.800	562,000
2023-06-20	36.050	39.000	36.000	37.200	37.200	1,265,000
2023-06-19	35.900	36.700	35.100	35.650	35.650	495,000
2023-06-16	38.700	39.450	35.250	36.050	36.050	1,581,000
2023-06-15	33.850	36.700	33.700	36.700	36.700	1,436,000
2023-06-14	31.700	33.400	31.700	33.400	33.400	491,000
2023-06-13	33.500	34.600	31.250	31.700	31.700	936,000
2023-06-12	30.900	32.750	30.900	32.750	32.750	1,335,000
2023-06-09	29.850	29.950	29.500	29.800	29.800	73,000
2023-06-08	29.800	30.000	29.650	29.800	29.800	68,000
2023-06-07	29.300	30.400	29.300	30.250	30.250	93,000
2023-06-06	30.150	30.200	29.700	29.950	29.950	72,000
2023-06-05	30.250	30.450	30.050	30.200	30.200	77,000
2023-06-02	30.250	30.500	30.000	30.100	30.100	72,000
2023-06-01	30.450	30.600	30.000	30.100	30.100	139,000
2023-05-31	30.000	30.300	29.700	30.000	30.000	127,000
2023-05-30	29.800	31.300	29.800	30.150	30.150	367,000
2023-05-29	29.850	30.300	29.450	29.700	29.700	154,000
2023-05-26	30.650	31.700	29.600	29.700	29.700	521,000
2023-05-25	30.650	31.850	30.000	30.550	30.550	599,000
2023-05-24	29.450	30.000	29.400	29.400	29.400	102,000
2023-05-23	30.000	30.300	29.500	29.500	29.500	189,000

← NewerPage 14 of 21 · 1,207 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.