K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	29.150	29.700	28.800	29.100	28.612	17,046
2022-05-04	29.900	29.950	28.700	28.950	28.465	53,417
2022-05-03	30.100	30.100	29.500	29.550	29.055	11,579
2022-04-29	30.350	30.400	29.800	29.900	29.399	25,554
2022-04-28	30.500	30.950	30.000	30.000	29.497	46,014
2022-04-27	31.100	31.100	30.650	30.700	30.186	15,139
2022-04-26	31.450	31.450	30.500	30.600	30.087	20,008
2022-04-25	30.700	31.000	30.600	31.000	30.480	31,043
2022-04-21	31.300	32.250	30.650	31.300	30.775	73,052
2022-04-20	32.400	32.400	31.200	31.800	31.267	24,084
2022-04-19	32.550	32.550	31.850	31.900	31.365	3,293
2022-04-18	32.400	32.400	31.750	31.850	31.316	17,044
2022-04-15	32.850	32.850	32.100	32.500	31.955	3,041
2022-04-14	32.300	32.600	31.250	32.300	31.759	57,087
2022-04-13	32.250	32.300	32.050	32.300	31.759	38,696
2022-04-12	32.050	32.200	32.000	32.150	31.611	46,203
2022-04-11	32.000	32.050	32.000	32.000	31.464	34,111
2022-04-08	31.650	31.950	31.550	31.900	31.365	47,767
2022-04-07	31.450	31.500	31.400	31.450	30.923	32,053
2022-04-06	30.800	31.800	30.800	31.450	30.923	66,094
2022-04-01	30.750	30.900	30.700	30.800	30.284	65,057
2022-03-31	30.900	31.050	30.550	30.750	30.235	66,074
2022-03-30	32.050	32.250	31.900	32.050	30.038	108,106
2022-03-29	32.450	32.500	32.100	32.100	30.085	50,229
2022-03-28	32.400	32.450	32.000	32.250	30.225	38,220
2022-03-25	31.900	32.200	31.250	32.150	30.132	50,350
2022-03-24	31.400	31.550	31.400	31.400	29.429	27,290
2022-03-23	31.800	31.800	31.350	31.450	29.476	29,617
2022-03-22	31.550	31.900	31.550	31.800	29.804	7,073
2022-03-21	31.400	31.900	31.400	31.550	29.569	20,629
2022-03-18	31.700	31.700	30.650	31.400	29.429	15,038
2022-03-17	32.700	32.700	31.600	32.150	30.132	16,006
2022-03-16	32.800	32.800	31.300	32.700	30.647	116,210
2022-03-15	31.800	33.300	31.800	32.750	30.694	827,790
2022-03-14	30.250	31.950	30.200	30.900	28.960	273,064
2022-03-11	30.250	30.400	29.950	30.400	28.492	25,110
2022-03-10	29.900	30.300	29.900	30.300	28.398	28,753
2022-03-09	30.250	30.350	30.150	30.250	28.351	77,042
2022-03-08	29.500	29.950	29.500	29.800	27.929	116,008
2022-03-07	30.050	30.050	29.150	29.650	27.789	45,091
2022-03-04	30.200	30.250	30.150	30.150	28.257	24,142
2022-03-03	29.450	29.950	29.450	29.950	28.070	22,010
2022-03-02	29.900	30.100	29.450	29.700	27.836	59,139
2022-03-01	29.150	29.750	29.050	29.500	27.648	36,315
2022-02-25	28.950	29.700	28.950	29.100	27.273	21,009
2022-02-24	29.900	29.900	29.100	29.100	27.273	34,044
2022-02-23	29.350	30.000	29.300	30.000	28.117	123,055
2022-02-22	29.150	30.350	29.050	29.900	28.023	463,054
2022-02-21	26.900	29.900	26.900	29.900	28.023	502,547
2022-02-18	27.400	27.600	27.000	27.200	25.493	14,045
2022-02-17	27.200	27.200	26.900	27.050	25.352	4,112
2022-02-16	26.700	27.200	26.600	27.200	25.493	24,011
2022-02-15	26.500	26.550	26.500	26.500	24.836	16,109
2022-02-14	26.400	26.500	26.350	26.500	24.836	36,117
2022-02-11	26.700	26.800	26.100	26.500	24.836	73,591
2022-02-10	27.100	27.150	27.100	27.100	25.399	4,008
2022-02-09	27.300	27.500	27.200	27.500	25.774	7,692
2022-02-08	27.550	27.650	27.000	27.050	25.352	12,011
2022-02-07	27.000	27.050	27.000	27.000	25.305	4,140
2022-01-26	27.200	27.300	27.050	27.300	25.586	11,010

← NewerPage 19 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.