K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	33.900	34.700	32.550	33.500	33.500	2,591,070
2025-02-04	29.600	32.200	29.250	32.200	32.200	907,067
2025-02-03	28.900	29.600	28.900	29.300	29.300	172,010
2025-01-22	28.800	29.050	28.800	28.900	28.900	90,000
2025-01-21	28.600	28.800	28.500	28.750	28.750	37,000
2025-01-20	28.800	28.850	28.000	28.550	28.550	53,000
2025-01-17	28.850	28.900	28.500	28.850	28.850	53,000
2025-01-16	28.600	28.950	28.000	28.850	28.850	134,000
2025-01-15	27.900	28.900	27.900	28.900	28.900	157,000
2025-01-14	28.050	28.450	27.500	28.450	28.450	22,000
2025-01-13	28.000	28.250	27.350	27.900	27.900	113,000
2025-01-10	28.200	28.350	27.950	28.350	28.350	10,000
2025-01-09	28.200	28.350	27.850	27.850	27.850	24,000
2025-01-08	27.950	28.000	27.900	27.900	27.900	31,000
2025-01-07	28.850	28.850	27.950	27.950	27.950	79,000
2025-01-06	28.550	28.550	28.450	28.450	28.450	3,000
2025-01-03	29.400	29.450	28.550	28.550	28.550	80,000
2025-01-02	28.850	29.200	27.550	29.200	29.200	168,000
2024-12-31	28.400	28.700	28.400	28.400	28.400	21,000
2024-12-30	28.050	28.450	28.050	28.400	28.400	23,000
2024-12-27	28.300	29.000	28.300	28.450	28.450	40,000
2024-12-26	28.000	28.750	28.000	28.750	28.750	18,000
2024-12-25	28.150	28.300	28.000	28.000	28.000	55,000
2024-12-24	28.250	28.250	28.100	28.100	28.100	39,000
2024-12-23	28.850	28.850	28.300	28.300	28.300	3,000
2024-12-20	29.100	29.100	28.250	28.250	28.250	76,000
2024-12-19	28.500	29.100	28.500	29.100	29.100	78,000
2024-12-18	28.400	28.850	28.400	28.800	28.800	15,000
2024-12-17	28.000	29.050	28.000	29.000	29.000	94,000
2024-12-16	28.550	28.550	28.000	28.050	28.050	37,000
2024-12-13	28.350	28.700	28.150	28.600	28.600	69,000
2024-12-12	29.750	29.750	28.350	28.350	28.350	61,000
2024-12-11	29.550	29.550	28.750	29.050	29.050	154,000
2024-12-10	28.600	29.050	28.600	28.900	28.900	76,000
2024-12-09	29.000	29.000	27.850	28.600	28.600	47,000
2024-12-06	28.550	28.950	28.250	28.550	28.550	106,000
2024-12-05	27.150	29.150	27.150	28.550	28.550	225,000
2024-12-04	27.050	27.200	27.050	27.150	27.150	6,000
2024-12-03	27.000	27.000	26.900	26.900	26.900	17,000
2024-12-02	27.000	27.050	26.950	26.950	26.950	13,000
2024-11-29	27.050	27.150	27.050	27.050	27.050	3,000
2024-11-28	26.750	27.150	26.750	27.150	27.150	24,000
2024-11-27	27.100	27.100	27.050	27.050	27.050	6,000
2024-11-26	27.100	27.100	27.000	27.000	27.000	5,000
2024-11-25	27.200	27.200	27.100	27.100	27.100	5,000
2024-11-22	27.200	27.200	27.000	27.000	27.000	7,000
2024-11-21	27.050	27.250	27.000	27.250	27.250	9,000
2024-11-20	27.000	27.050	27.000	27.000	27.000	13,182
2024-11-19	27.200	27.200	27.150	27.150	27.150	3,000
2024-11-18	27.000	27.200	27.000	27.200	27.200	4,000
2024-11-15	27.050	27.050	27.000	27.000	27.000	34,000
2024-11-14	27.000	27.300	26.950	27.050	27.050	23,000
2024-11-13	27.250	27.250	27.050	27.050	27.050	2,000
2024-11-12	27.500	27.500	26.950	26.950	26.950	84,000
2024-11-11	28.150	28.150	27.800	28.150	28.150	32,000
2024-11-08	27.300	27.650	27.250	27.300	27.300	10,000
2024-11-07	27.400	27.400	27.200	27.200	27.200	20,000
2024-11-06	27.700	27.700	27.400	27.400	27.400	11,000
2024-11-05	27.300	27.300	27.300	27.300	27.300	1,000
2024-11-04	27.550	27.550	27.250	27.400	27.400	35,000

← NewerPage 8 of 21 · 1,206 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.