K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	40.050	40.050	38.900	38.900	38.900	278,001
2025-07-28	39.550	40.250	39.350	39.750	39.750	272,000
2025-07-25	39.100	40.250	39.100	39.450	39.450	308,105
2025-07-24	39.600	39.650	38.800	39.000	39.000	283,100
2025-07-23	39.150	39.600	38.450	39.500	39.500	428,000
2025-07-22	40.100	40.100	38.700	38.700	38.700	487,800
2025-07-21	39.700	40.750	39.500	39.700	39.700	459,000
2025-07-18	40.600	40.700	39.200	39.450	39.450	596,192
2025-07-17	40.300	40.800	39.800	40.350	40.350	479,001
2025-07-16	41.500	41.600	40.000	40.000	40.000	895,051
2025-07-15	42.500	42.750	40.700	40.900	40.900	1,182,144
2025-07-14	42.300	43.500	41.500	41.750	41.750	1,309,030
2025-07-11	43.500	43.500	41.800	41.850	41.850	1,066,100
2025-07-10	44.100	45.250	43.000	43.050	43.050	2,219,100
2025-07-09	45.250	45.700	44.050	44.800	44.800	3,355,313
2025-07-08	46.400	49.850	45.350	45.350	45.350	20,103,022
2025-07-07	43.250	47.000	42.000	46.850	46.850	7,387,928
2025-07-04	43.250	43.950	41.600	43.200	43.200	4,109,121
2025-07-03	42.900	44.650	41.500	43.150	43.150	11,533,304
2025-07-02	37.850	41.500	37.500	41.500	41.500	3,258,108
2025-07-01	38.650	39.450	37.700	37.750	37.750	436,020
2025-06-30	40.500	40.500	38.500	38.600	38.600	648,000
2025-06-27	39.150	41.200	39.000	40.200	40.200	2,000,095
2025-06-26	39.300	39.450	38.600	38.850	38.850	360,026
2025-06-25	39.300	39.400	38.400	39.000	39.000	448,000
2025-06-24	38.450	39.250	38.400	38.750	38.750	347,006
2025-06-23	39.100	39.200	38.000	38.050	38.050	471,000
2025-06-20	39.800	40.700	39.050	39.150	39.150	388,051
2025-06-19	41.300	41.350	39.900	39.900	39.900	507,000
2025-06-18	42.650	42.950	41.200	41.350	41.350	1,033,057
2025-06-17	42.500	43.700	41.750	42.500	42.500	2,946,001
2025-06-16	41.600	42.100	40.200	42.100	42.100	1,270,001
2025-06-13	41.300	42.350	41.050	41.900	41.900	2,935,046
2025-06-12	39.600	42.800	38.900	42.050	42.050	4,744,109
2025-06-11	39.200	39.400	38.800	39.050	39.050	381,658
2025-06-10	39.900	40.000	38.700	38.800	38.800	638,222
2025-06-09	40.100	40.250	38.400	39.050	39.050	841,079
2025-06-06	40.400	41.000	39.600	39.850	39.850	667,427
2025-06-05	41.700	41.800	40.650	40.700	40.700	719,242
2025-06-04	42.850	43.500	41.750	41.750	41.750	1,082,005
2025-06-03	42.000	42.800	41.400	42.350	42.350	1,278,013
2025-06-02	41.550	43.200	40.700	41.550	41.550	1,948,437
2025-05-29	43.800	43.800	41.200	42.150	42.150	1,586,210
2025-05-28	45.950	47.250	43.300	43.400	43.400	3,951,106
2025-05-27	43.250	46.900	42.900	45.250	45.250	4,748,044
2025-05-26	45.200	45.200	43.150	43.250	43.250	1,316,777
2025-05-23	46.400	47.000	44.900	45.200	45.200	776,002
2025-05-22	47.500	47.600	46.200	46.800	46.800	1,731,798
2025-05-21	48.800	49.800	47.550	48.000	48.000	8,489,020
2025-05-20	45.100	49.150	45.100	48.850	48.850	7,830,095
2025-05-19	45.500	46.250	44.000	44.700	44.700	1,667,106
2025-05-16	47.850	47.850	45.400	45.500	45.500	2,424,117
2025-05-15	48.400	50.000	47.000	47.300	47.300	5,165,000
2025-05-14	49.700	49.800	48.400	48.500	48.500	3,003,349
2025-05-13	53.400	53.400	48.400	48.850	48.850	6,665,463
2025-05-12	53.500	53.700	51.700	52.800	52.800	3,616,160
2025-05-09	57.900	58.300	52.500	53.600	53.600	5,837,318
2025-05-08	58.000	60.800	57.100	57.800	57.800	10,795,296
2025-05-07	63.300	63.700	57.000	58.000	58.000	28,606,429
2025-05-06	55.100	61.000	53.100	61.000	61.000	19,157,774

← NewerPage 6 of 21 · 1,210 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.