K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	26.800	27.150	26.750	27.050	25.352	18,003
2022-01-24	26.800	27.200	26.800	27.050	25.352	14,100
2022-01-21	27.200	27.200	27.200	27.200	25.493	1,002
2022-01-20	27.150	27.800	27.100	27.300	25.586	19,202
2022-01-19	26.800	27.050	26.800	27.050	25.352	5,013
2022-01-18	26.800	27.200	26.700	27.050	25.352	9,000
2022-01-17	26.850	27.250	26.850	27.200	25.493	9,004
2022-01-14	27.100	27.100	26.900	27.000	25.305	12,010
2022-01-13	27.450	27.550	27.150	27.450	25.727	21,105
2022-01-12	27.350	27.450	27.100	27.300	25.586	7,117
2022-01-11	27.450	27.450	27.100	27.350	25.633	5,005
2022-01-10	27.100	27.500	26.950	27.400	25.680	11,057
2022-01-07	27.500	27.550	27.100	27.100	25.399	6,006
2022-01-06	27.500	27.600	26.900	27.450	25.727	19,001
2022-01-05	27.600	27.600	27.300	27.500	25.774	13,002
2022-01-04	27.450	28.100	27.400	27.850	26.102	32,318
2022-01-03	27.300	27.550	27.300	27.550	25.821	6,004
2021-12-29	27.100	27.550	27.050	27.450	25.727	11,001
2021-12-28	27.700	28.000	27.050	27.400	25.680	24,002
2021-12-27	28.000	28.000	26.950	27.500	25.774	45,103
2021-12-24	26.900	28.700	26.900	27.300	25.586	181,396
2021-12-23	26.550	26.900	26.550	26.700	25.024	15,002
2021-12-22	26.550	26.650	26.550	26.600	24.930	10,005
2021-12-21	26.500	26.650	26.450	26.650	24.977	12,003
2021-12-20	26.500	26.550	26.500	26.550	24.883	14,000
2021-12-17	26.450	26.500	26.350	26.450	24.790	23,000
2021-12-16	26.700	26.700	26.700	26.700	25.024	2,004
2021-12-15	26.450	26.700	26.450	26.700	25.024	11,394
2021-12-14	26.600	26.700	26.600	26.700	25.024	3,005
2021-12-13	26.800	26.800	26.650	26.800	25.118	16,518
2021-12-10	26.400	27.000	26.300	26.900	25.211	29,001
2021-12-09	26.500	26.700	26.200	26.700	25.024	28,074
2021-12-08	26.750	26.750	26.600	26.750	25.071	11,121
2021-12-07	26.000	26.500	26.000	26.500	24.836	21,011
2021-12-06	26.450	26.550	26.450	26.550	24.883	3,000
2021-12-03	26.050	27.100	26.050	26.450	24.790	72,001
2021-12-02	25.700	25.900	25.700	25.900	24.274	7,000
2021-12-01	25.800	25.800	25.750	25.800	24.180	15,008
2021-11-30	25.600	25.950	25.600	25.800	24.180	9,069
2021-11-29	25.650	25.750	25.550	25.750	24.134	29,103
2021-11-26	25.950	25.950	25.700	25.700	24.087	63,063
2021-11-25	26.000	26.000	25.850	26.000	24.368	35,126
2021-11-24	25.950	26.000	25.900	26.000	24.368	27,002
2021-11-23	25.950	26.000	25.950	25.950	24.321	11,001
2021-11-22	25.900	26.000	25.900	26.000	24.368	25,010
2021-11-19	25.950	25.950	25.850	25.850	24.227	30,035
2021-11-18	25.900	25.900	25.850	25.900	24.274	57,777
2021-11-17	26.000	26.000	25.900	25.900	24.274	13,992
2021-11-16	26.050	26.050	25.900	25.900	24.274	34,069
2021-11-15	26.000	26.100	26.000	26.050	24.415	38,023
2021-11-12	26.050	26.150	26.050	26.100	24.462	49,007
2021-11-11	26.000	26.050	25.900	26.050	24.415	47,000
2021-11-10	26.050	26.050	26.000	26.050	24.415	41,101
2021-11-09	26.250	26.250	26.050	26.150	24.508	43,044
2021-11-08	26.050	26.250	26.000	26.250	24.602	23,001
2021-11-05	25.950	26.400	25.850	26.250	24.602	62,598
2021-11-04	25.800	25.950	25.800	25.950	24.321	45,045
2021-11-03	25.800	25.800	25.800	25.800	24.180	27,003
2021-11-02	26.100	26.100	25.800	25.800	24.180	44,005
2021-11-01	26.350	26.400	26.050	26.100	24.462	24,042

← NewerPage 20 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.