K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.850	30.300	29.850	30.200	30.200	46,189
2026-04-27	30.850	30.850	30.000	30.150	30.150	62,000
2026-04-24	30.700	30.950	29.850	30.600	30.600	207,222
2026-04-23	30.600	31.000	29.550	30.500	30.500	475,000
2026-04-22	32.650	33.650	30.150	30.450	30.450	2,695,371
2026-04-21	37.100	37.700	33.450	33.450	33.450	758,624
2026-04-20	39.050	39.750	37.050	37.150	37.150	237,035
2026-04-17	39.350	39.650	38.950	39.100	39.100	24,003
2026-04-16	39.500	39.600	39.050	39.400	39.400	25,191
2026-04-15	39.250	39.900	38.550	39.400	39.400	77,021
2026-04-14	39.100	39.300	38.600	39.250	39.250	21,800
2026-04-13	38.250	39.550	38.150	38.800	38.800	74,021
2026-04-10	38.900	38.950	38.400	38.950	38.950	23,002
2026-04-09	38.850	39.000	37.750	38.900	38.900	96,002
2026-04-08	38.950	38.950	38.050	38.800	38.800	67,001
2026-04-07	38.550	39.350	37.700	38.950	38.950	128,004
2026-04-02	39.550	39.650	38.900	39.250	39.250	29,001
2026-04-01	38.950	39.800	38.500	39.550	39.550	70,000
2026-03-31	38.500	39.700	38.000	38.650	38.650	150,604
2026-03-30	39.900	39.900	38.800	39.300	39.300	317,016
2026-03-27	39.000	39.250	38.600	39.200	39.200	212,002
2026-03-26	39.100	39.650	38.850	39.050	39.050	205,002
2026-03-25	39.750	39.850	38.800	39.650	39.650	49,089
2026-03-24	39.900	39.950	39.000	39.150	39.150	34,001
2026-03-23	39.600	39.600	38.950	39.350	39.350	47,034
2026-03-20	39.550	39.800	39.150	39.750	39.750	47,000
2026-03-19	39.000	39.900	38.500	39.550	39.550	319,286
2026-03-18	39.250	39.800	39.100	39.600	39.600	51,103
2026-03-17	39.650	40.000	38.700	39.200	39.200	151,001
2026-03-16	39.200	39.700	39.050	39.700	39.700	57,004
2026-03-13	40.000	40.050	39.350	39.550	39.550	82,001
2026-03-12	40.400	40.850	39.500	40.450	40.450	62,001
2026-03-11	40.000	40.550	39.950	40.150	40.150	47,001
2026-03-10	39.950	39.950	39.250	39.850	39.850	72,000
2026-03-09	38.350	39.950	38.350	39.600	39.600	247,000
2026-03-06	39.900	40.200	39.550	39.700	39.700	250,436
2026-03-05	40.450	40.450	39.300	39.700	39.700	200,022
2026-03-04	39.400	40.350	39.000	39.850	39.850	160,000
2026-03-03	42.000	42.000	38.900	39.450	39.450	426,264
2026-03-02	39.950	42.650	39.950	42.000	42.000	337,500
2026-02-26	40.200	41.800	39.600	39.800	39.800	225,599
2026-02-25	40.500	40.500	39.000	40.000	40.000	153,001
2026-02-24	40.650	41.000	40.050	40.050	40.050	81,001
2026-02-23	42.000	42.000	40.500	40.650	40.650	62,219
2026-02-11	42.600	42.600	40.200	41.150	41.150	91,001
2026-02-10	40.100	41.650	40.100	41.400	41.400	60,025
2026-02-09	41.600	41.600	39.900	40.000	40.000	38,007
2026-02-06	41.050	41.150	39.600	40.300	40.300	87,011
2026-02-05	41.500	41.950	40.950	40.950	40.950	73,001
2026-02-04	41.550	43.250	41.550	42.050	42.050	22,000
2026-02-03	43.850	43.850	41.550	42.400	42.400	42,000
2026-02-02	41.600	41.900	41.100	41.600	41.600	74,150
2026-01-30	44.950	44.950	41.950	41.950	41.950	362,001
2026-01-29	45.000	45.000	44.300	44.900	44.900	88,001
2026-01-28	45.200	45.200	44.300	44.900	44.900	102,000
2026-01-27	45.450	45.650	44.900	45.250	45.250	139,001
2026-01-26	44.300	45.450	44.050	45.400	45.400	207,391
2026-01-23	43.500	44.350	43.250	44.300	44.300	186,500
2026-01-22	43.000	44.300	42.300	43.100	43.100	331,088
2026-01-21	43.450	43.600	43.100	43.300	43.300	74,584

← NewerPage 3 of 5 · 244 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.