K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	31.300	32.000	30.050	30.100	30.100	491,000
2023-05-18	29.250	31.300	29.250	30.400	30.400	643,000
2023-05-17	28.500	29.850	28.500	29.350	29.350	339,000
2023-05-16	27.850	28.750	27.850	28.400	28.400	176,000
2023-05-15	28.450	28.550	27.750	27.850	27.850	125,000
2023-05-12	30.200	30.200	28.500	28.700	28.700	376,000
2023-05-11	30.500	30.500	29.500	30.350	30.350	1,519,000
2023-05-10	27.500	28.300	27.450	27.750	27.750	62,000
2023-05-09	28.100	28.100	27.500	27.500	27.500	39,000
2023-05-08	27.650	28.800	27.650	28.100	28.100	137,000
2023-05-05	27.300	27.550	27.300	27.550	27.550	23,000
2023-05-04	27.100	27.150	27.000	27.150	27.150	8,000
2023-05-03	27.450	27.450	27.350	27.350	27.350	6,000
2023-05-02	27.150	27.850	27.050	27.500	27.500	24,000
2023-04-28	27.400	27.500	27.000	27.400	27.400	38,000
2023-04-27	27.300	27.500	27.250	27.350	27.350	9,000
2023-04-26	27.000	27.350	27.000	27.350	27.350	2,000
2023-04-25	27.500	27.800	27.500	27.500	27.500	4,000
2023-04-24	28.000	28.000	27.000	27.450	27.450	66,000
2023-04-21	27.500	27.500	26.900	26.900	26.900	12,000
2023-04-20	27.000	27.700	27.000	27.700	27.700	21,000
2023-04-19	27.500	27.500	27.150	27.350	27.350	9,030
2023-04-18	27.200	27.200	27.100	27.100	27.100	8,000
2023-04-17	27.500	27.750	27.450	27.600	27.600	26,000
2023-04-14	27.750	27.750	27.200	27.450	27.450	6,000
2023-04-13	26.500	27.300	26.500	27.300	27.300	39,000
2023-04-12	27.600	27.800	26.850	26.850	26.400	125,000
2023-04-11	27.700	28.100	27.700	27.900	27.432	93,000
2023-04-10	27.250	28.000	27.250	27.450	26.990	110,000
2023-04-07	27.000	27.100	27.000	27.100	26.646	5,399
2023-04-06	27.100	27.100	26.950	27.000	26.548	28,105
2023-03-31	27.050	27.450	27.050	27.250	26.793	11,095
2023-03-30	27.100	27.100	27.000	27.000	26.548	9,011
2023-03-29	27.050	27.050	26.950	27.050	26.597	5,024
2023-03-28	27.100	27.450	26.850	27.050	26.597	33,175
2023-03-27	27.000	27.250	27.000	27.100	26.646	14,196
2023-03-24	27.000	27.000	26.950	27.000	26.548	14,118
2023-03-23	27.050	27.050	27.050	27.050	26.597	3,207
2023-03-22	27.300	27.600	26.800	27.100	26.646	36,237
2023-03-20	27.400	27.400	26.800	27.050	26.597	17,376
2023-03-17	26.650	26.950	26.550	26.800	26.351	7,109
2023-03-16	26.600	27.000	26.400	26.850	26.400	15,005
2023-03-15	26.850	26.850	26.750	26.750	26.302	5,055
2023-03-14	27.000	27.100	26.750	26.850	26.400	30,063
2023-03-13	27.350	27.350	26.750	26.800	26.351	10,022
2023-03-10	26.850	27.000	26.800	27.000	26.548	28,230
2023-03-09	27.500	27.500	27.100	27.150	26.695	35,022
2023-03-08	27.350	27.550	27.250	27.300	26.843	25,034
2023-03-07	26.800	28.150	26.700	27.250	26.793	127,456
2023-03-06	26.700	26.850	26.600	26.650	26.203	54,028
2023-03-03	26.550	26.700	26.500	26.600	26.154	45,313
2023-03-02	27.000	27.000	26.550	26.550	26.105	55,604
2023-03-01	26.600	26.900	26.550	26.900	26.449	28,013
2023-02-24	26.750	26.950	26.700	26.950	26.498	43,004
2023-02-23	26.850	27.300	26.800	26.950	26.498	39,090
2023-02-22	26.500	27.450	26.500	27.100	26.646	20,009
2023-02-21	26.500	26.650	26.500	26.600	26.154	31,010
2023-02-20	26.850	26.850	26.550	26.700	26.253	32,008
2023-02-17	27.100	27.100	26.550	26.850	26.400	5,193
2023-02-16	26.500	26.850	26.450	26.600	26.154	41,221

← NewerPage 15 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.