K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	55.100	61.000	53.100	61.000	61.000	19,157,774
2025-05-05	54.100	56.700	50.800	55.500	55.500	12,935,164
2025-05-02	56.600	58.500	53.700	54.100	54.100	10,253,351
2025-04-30	59.000	59.400	54.500	55.000	55.000	9,955,569
2025-04-29	58.200	63.400	57.000	59.800	59.800	33,143,340
2025-04-28	55.500	57.700	52.000	57.700	57.700	26,487,709
2025-04-25	48.150	52.500	48.150	52.500	52.500	19,301,223
2025-04-24	46.300	49.700	43.700	47.750	47.750	21,815,645
2025-04-23	42.150	45.350	41.500	45.350	45.350	4,871,585
2025-04-22	40.850	41.950	39.900	41.250	41.250	2,418,001
2025-04-21	45.300	45.850	40.600	41.150	41.150	4,296,129
2025-04-18	43.900	48.350	42.600	45.000	45.000	7,338,086
2025-04-17	49.800	51.000	44.550	44.550	44.550	7,246,422
2025-04-16	44.700	49.500	44.250	49.500	49.500	6,880,904
2025-04-15	42.750	45.350	42.600	45.000	45.000	5,160,990
2025-04-14	38.100	41.250	38.100	41.250	41.250	2,111,323
2025-04-11	37.550	38.000	35.000	37.500	37.500	909,410
2025-04-10	37.800	37.800	36.650	37.800	37.800	931,010
2025-04-09	35.500	36.650	32.450	34.400	34.400	1,285,200
2025-04-08	31.100	35.350	31.100	34.800	34.800	1,374,117
2025-04-07	34.150	34.150	34.150	34.150	34.150	177,001
2025-04-02	40.500	40.850	37.850	37.900	37.900	3,080,013
2025-04-01	37.500	40.150	36.900	40.150	40.150	3,871,028
2025-03-31	35.550	37.500	35.000	36.500	36.500	515,970
2025-03-28	35.500	36.600	35.350	36.000	36.000	365,663
2025-03-27	37.150	37.350	35.350	35.350	35.350	648,011
2025-03-26	39.100	40.000	37.300	38.500	37.150	1,707,002
2025-03-25	38.700	39.850	37.800	38.600	37.247	1,376,220
2025-03-24	38.350	39.500	38.050	38.050	36.716	2,006,263
2025-03-21	37.750	41.100	37.750	38.050	36.716	5,859,401
2025-03-20	35.850	38.950	35.700	37.400	37.400	1,528,200
2025-03-19	35.500	35.850	35.200	35.850	35.850	260,045
2025-03-18	35.800	35.900	35.300	35.400	35.400	226,004
2025-03-17	35.550	35.950	34.450	35.600	35.600	284,038
2025-03-14	34.400	35.100	34.400	34.950	34.950	308,044
2025-03-13	33.500	34.750	33.500	34.000	34.000	239,001
2025-03-12	33.800	34.400	33.450	33.450	33.450	110,001
2025-03-11	33.400	34.050	33.400	33.750	33.750	213,003
2025-03-10	33.400	34.350	33.350	34.000	34.000	268,000
2025-03-07	33.650	34.150	33.350	33.400	33.400	103,000
2025-03-06	33.900	34.050	33.550	33.700	33.700	316,000
2025-03-05	33.250	33.700	33.250	33.700	33.700	75,000
2025-03-04	31.200	33.650	31.100	33.650	33.650	519,003
2025-03-03	34.900	34.900	33.450	33.550	33.550	160,000
2025-02-27	34.250	34.300	33.100	34.000	34.000	162,030
2025-02-26	34.200	35.000	33.850	33.850	33.850	342,070
2025-02-25	33.750	33.750	33.100	33.100	33.100	108,172
2025-02-24	33.200	33.950	33.200	33.400	33.400	133,050
2025-02-21	33.550	34.200	33.400	33.650	33.650	180,000
2025-02-20	35.000	35.350	33.200	33.400	33.400	511,000
2025-02-19	33.550	35.550	33.300	33.800	33.800	1,116,003
2025-02-18	33.500	33.650	33.050	33.250	33.250	184,628
2025-02-17	33.100	33.450	33.000	33.350	33.350	152,006
2025-02-14	33.600	33.600	32.650	33.200	33.200	395,100
2025-02-13	34.500	35.700	33.400	33.450	33.450	1,100,000
2025-02-12	33.600	34.150	32.300	33.900	33.900	1,038,000
2025-02-11	36.000	37.900	33.700	33.900	33.900	2,889,030
2025-02-10	36.850	36.850	34.300	35.700	35.700	3,413,050
2025-02-07	33.350	36.600	33.350	36.600	36.600	2,138,069
2025-02-06	33.250	33.450	31.900	33.300	33.300	577,088

← NewerPage 7 of 21 · 1,211 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.