K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	30.900	31.100	30.800	31.000	30.480	19,002
2022-07-28	31.200	31.200	30.900	30.900	30.382	22,004
2022-07-27	31.100	31.500	31.100	31.200	30.677	27,014
2022-07-26	31.350	31.350	31.100	31.100	30.579	4,005
2022-07-25	31.550	31.600	31.150	31.150	30.628	30,008
2022-07-22	31.900	31.900	31.400	31.550	31.021	64,002
2022-07-21	31.450	31.600	31.100	31.550	31.021	29,079
2022-07-20	31.650	31.650	31.000	31.450	30.923	28,000
2022-07-19	31.000	31.600	30.800	31.100	30.579	130,003
2022-07-18	30.450	31.300	30.450	31.000	30.480	191,090
2022-07-15	30.400	30.450	30.050	30.200	29.694	17,003
2022-07-14	30.400	30.400	29.700	30.000	29.497	16,151
2022-07-13	30.800	30.800	30.100	30.100	29.596	37,001
2022-07-12	29.100	31.800	29.050	30.650	30.136	148,000
2022-07-11	28.800	29.550	28.600	29.350	28.858	67,031
2022-07-08	28.700	28.700	28.050	28.450	27.973	39,182
2022-07-07	28.450	28.600	28.100	28.400	27.924	19,002
2022-07-06	28.750	28.750	27.850	28.200	27.727	15,004
2022-07-05	28.350	28.350	28.200	28.300	27.826	14,002
2022-07-04	28.200	28.200	28.200	28.200	27.727	4,002
2022-07-01	27.800	28.450	27.700	28.250	27.777	30,004
2022-06-30	28.200	28.350	28.000	28.350	27.875	18,002
2022-06-29	28.000	28.400	28.000	28.400	27.924	15,001
2022-06-28	28.000	28.450	28.000	28.400	27.924	16,000
2022-06-27	28.450	28.500	28.300	28.450	27.973	16,006
2022-06-24	27.200	27.500	27.100	27.500	27.039	16,002
2022-06-23	26.900	27.500	26.900	27.250	26.793	10,002
2022-06-22	27.100	28.150	26.950	26.950	26.498	60,249
2022-06-21	27.500	28.500	27.000	27.950	27.482	26,001
2022-06-20	28.000	28.500	27.500	27.800	27.334	42,002
2022-06-17	28.500	28.750	28.500	28.750	28.268	5,187
2022-06-16	29.200	29.200	28.900	29.000	28.514	14,004
2022-06-15	28.900	28.900	28.300	28.900	28.416	34,001
2022-06-14	28.800	28.900	27.650	28.900	28.416	63,003
2022-06-13	29.200	29.250	28.150	28.950	28.465	44,141
2022-06-10	29.000	29.000	28.550	28.900	28.416	16,004
2022-06-09	29.150	29.150	28.000	28.900	28.416	21,003
2022-06-08	29.000	29.250	28.250	29.050	28.563	23,001
2022-06-07	29.950	29.950	29.000	29.400	28.907	14,038
2022-06-06	29.000	29.000	28.650	28.950	28.465	8,059
2022-06-02	29.250	29.250	29.000	29.150	28.662	32,001
2022-06-01	29.900	29.900	29.300	29.350	28.858	36,004
2022-05-31	29.250	29.250	29.250	29.250	28.760	7,102
2022-05-30	28.600	29.300	28.600	29.300	28.809	24,012
2022-05-27	29.200	29.300	29.200	29.300	28.809	13,033
2022-05-26	28.450	29.300	28.450	28.900	28.416	46,006
2022-05-25	27.800	28.300	27.800	28.300	27.826	39,022
2022-05-24	27.850	27.850	27.550	27.850	27.383	68,003
2022-05-23	26.700	27.950	26.700	27.850	27.383	47,028
2022-05-20	26.800	27.750	26.800	27.550	27.088	97,406
2022-05-19	27.350	27.900	26.500	26.900	26.449	125,632
2022-05-18	28.000	28.150	27.600	28.000	27.531	50,089
2022-05-17	29.000	29.000	27.600	28.150	27.678	82,033
2022-05-16	28.900	28.900	27.600	28.900	28.416	27,080
2022-05-13	26.900	29.200	26.900	28.300	27.826	46,001
2022-05-12	27.800	27.850	26.750	27.550	27.088	159,056
2022-05-11	27.850	29.750	27.500	27.900	27.432	51,005
2022-05-10	28.000	28.000	27.500	27.500	27.039	39,037
2022-05-09	28.600	28.600	28.000	28.000	27.531	7,121
2022-05-06	29.750	29.750	29.000	29.000	28.514	15,035

← NewerPage 18 of 21 · 1,212 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.