K Way Information historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	27.550	28.050	27.400	27.500	27.500	14,000
2024-10-31	27.550	27.550	27.550	27.550	27.550	0
2024-10-30	27.750	27.850	27.550	27.550	27.550	22,000
2024-10-29	27.850	28.000	27.750	27.750	27.750	16,000
2024-10-28	28.050	28.100	27.750	28.000	28.000	23,000
2024-10-25	28.500	28.500	27.850	28.000	28.000	31,000
2024-10-24	27.250	28.750	27.250	27.800	27.800	117,000
2024-10-23	27.700	28.450	27.400	27.550	27.550	44,000
2024-10-22	27.150	27.500	27.150	27.250	27.250	15,000
2024-10-21	27.100	27.550	27.050	27.100	27.100	46,000
2024-10-18	27.200	27.200	27.050	27.100	27.100	15,000
2024-10-17	27.300	27.350	27.000	27.350	27.350	44,000
2024-10-16	27.550	27.550	27.300	27.300	27.300	20,000
2024-10-15	27.500	27.550	27.400	27.550	27.550	31,000
2024-10-14	27.500	27.500	26.800	26.800	26.800	40,000
2024-10-11	28.250	28.350	26.850	26.850	26.850	118,000
2024-10-09	28.250	28.400	28.100	28.350	28.350	26,000
2024-10-08	28.250	28.500	28.250	28.250	28.250	20,000
2024-10-07	28.400	28.400	28.050	28.200	28.200	33,000
2024-10-04	28.300	28.300	28.300	28.300	28.300	6,000
2024-10-03	28.350	28.350	28.350	28.350	28.350	0
2024-10-02	28.350	28.350	28.350	28.350	28.350	0
2024-10-01	28.350	28.350	28.300	28.350	28.350	17,000
2024-09-30	28.250	28.350	28.250	28.350	28.350	2,000
2024-09-27	28.300	28.300	28.250	28.250	28.250	8,000
2024-09-26	28.500	28.500	28.350	28.350	28.350	15,000
2024-09-25	28.450	28.450	28.350	28.450	28.450	14,000
2024-09-24	28.250	28.400	28.200	28.300	28.300	27,000
2024-09-23	28.500	28.500	28.350	28.400	28.400	9,000
2024-09-20	28.400	28.900	28.300	28.300	28.300	16,000
2024-09-19	28.150	29.000	28.000	29.000	29.000	40,000
2024-09-18	28.200	28.300	28.150	28.200	28.200	18,000
2024-09-16	28.450	28.450	28.150	28.150	28.150	8,000
2024-09-13	28.200	28.300	28.150	28.150	28.150	16,000
2024-09-12	28.250	28.250	28.200	28.200	28.200	34,000
2024-09-11	28.250	28.350	28.200	28.200	28.200	29,000
2024-09-10	28.150	28.750	28.150	28.200	28.200	64,000
2024-09-09	28.200	28.200	28.200	28.200	28.200	0
2024-09-06	28.150	28.200	28.150	28.200	28.200	5,000
2024-09-05	28.400	28.550	28.350	28.350	28.350	17,000
2024-09-04	28.100	28.300	28.050	28.100	28.100	32,000
2024-09-03	28.600	28.750	28.400	28.700	28.700	24,000
2024-09-02	28.650	28.700	28.450	28.600	28.600	37,000
2024-08-30	28.650	28.850	28.250	28.700	28.700	26,000
2024-08-29	29.100	29.100	28.900	28.950	28.950	14,000
2024-08-28	29.150	29.150	28.900	29.100	29.100	55,000
2024-08-27	28.700	29.000	28.700	28.800	28.800	31,000
2024-08-26	28.950	29.000	28.800	28.800	28.800	45,000
2024-08-23	28.800	28.900	28.750	28.900	28.900	25,000
2024-08-22	28.550	29.000	28.500	29.000	29.000	54,000
2024-08-21	28.200	28.500	28.200	28.500	28.500	28,000
2024-08-20	28.350	28.350	28.300	28.350	28.350	15,000
2024-08-19	28.350	28.350	28.000	28.100	28.100	16,000
2024-08-16	28.400	28.400	28.300	28.300	28.300	31,000
2024-08-15	27.800	29.150	27.800	28.300	28.300	237,000
2024-08-14	27.850	27.950	27.800	27.800	27.800	39,000
2024-08-13	27.650	27.800	27.650	27.800	27.800	16,000
2024-08-12	27.750	27.750	27.600	27.650	27.650	40,000
2024-08-09	28.000	28.000	27.650	27.700	27.700	58,000
2024-08-08	27.800	27.800	27.300	27.600	27.600	50,000

← NewerPage 9 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.