King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	57.700	57.700	51.300	51.400	51.400	1,245,000
2024-08-02	55.300	58.800	55.000	57.000	57.000	1,297,000
2024-08-01	55.100	55.800	55.100	55.700	55.700	206,000
2024-07-31	53.900	55.000	53.900	54.600	54.600	133,000
2024-07-30	54.400	54.600	53.500	54.500	54.500	341,000
2024-07-29	55.800	55.800	54.400	54.400	54.400	314,000
2024-07-26	54.100	55.500	54.100	55.300	55.300	204,000
2024-07-25	55.300	55.300	55.300	55.300	55.300	0
2024-07-24	55.300	55.300	55.300	55.300	55.300	0
2024-07-23	54.900	55.600	54.800	55.300	55.300	204,000
2024-07-22	56.100	56.300	53.900	54.400	54.400	633,000
2024-07-19	58.100	58.100	56.500	56.500	56.500	531,000
2024-07-18	58.000	58.700	57.400	57.900	57.900	699,000
2024-07-17	57.700	59.300	57.700	58.300	58.300	1,015,000
2024-07-16	56.500	57.800	56.500	57.700	57.700	461,000
2024-07-15	57.100	57.100	56.300	56.300	56.300	324,000
2024-07-12	56.300	56.800	56.200	56.500	56.500	259,000
2024-07-11	57.800	57.800	56.600	56.600	56.600	455,000
2024-07-10	57.400	57.800	56.800	57.100	57.100	385,000
2024-07-09	58.600	58.600	57.100	57.400	57.400	737,000
2024-07-08	58.800	59.800	58.500	58.600	58.600	1,449,000
2024-07-05	58.200	58.700	57.900	58.400	58.400	366,000
2024-07-04	58.200	58.900	57.600	57.900	57.900	400,000
2024-07-03	57.900	58.400	57.700	58.100	58.100	477,000
2024-07-02	56.800	58.000	56.600	58.000	58.000	576,000
2024-07-01	56.100	56.900	55.800	56.600	56.600	480,000
2024-06-28	56.300	56.700	56.300	56.400	56.400	170,000
2024-06-27	56.900	56.900	56.200	56.200	56.200	344,000
2024-06-26	57.300	57.500	56.800	56.900	56.900	191,000
2024-06-25	56.800	57.200	56.000	57.000	57.000	279,000
2024-06-24	56.800	57.000	56.100	56.600	56.600	415,000
2024-06-21	57.200	57.200	56.700	56.800	56.800	495,000
2024-06-20	57.300	57.700	57.200	57.400	57.400	240,000
2024-06-19	57.300	57.700	57.200	57.200	57.200	321,000
2024-06-18	57.500	57.800	57.200	57.300	57.300	278,000
2024-06-17	57.200	57.500	56.700	57.300	57.300	446,000
2024-06-14	57.000	57.100	56.600	56.800	56.800	372,000
2024-06-13	55.100	57.100	55.100	56.800	56.800	614,000
2024-06-12	56.500	56.500	54.900	55.100	55.100	977,000
2024-06-11	57.900	57.900	56.200	56.300	56.300	1,674,000
2024-06-07	58.700	59.500	58.600	59.400	59.400	487,000
2024-06-06	58.600	59.000	58.100	58.500	58.500	440,000
2024-06-05	59.200	59.200	58.400	58.600	58.600	228,000
2024-06-04	58.800	59.300	58.600	58.700	58.700	393,000
2024-06-03	59.300	59.400	58.600	58.700	58.700	466,000
2024-05-31	59.500	59.500	59.000	59.000	59.000	357,000
2024-05-30	59.600	60.000	58.700	59.000	59.000	401,000
2024-05-29	60.400	60.400	59.400	59.600	59.600	553,000
2024-05-28	59.600	60.200	59.400	60.100	60.100	568,000
2024-05-27	59.000	59.700	58.900	59.200	59.200	590,000
2024-05-24	59.200	59.300	58.200	59.000	59.000	484,000
2024-05-23	59.100	60.400	59.000	59.200	59.200	1,473,000
2024-05-22	58.300	59.100	58.000	58.300	58.300	1,034,000
2024-05-21	59.100	59.400	58.000	58.000	58.000	1,755,000
2024-05-20	60.000	60.000	58.800	59.100	59.100	634,000
2024-05-17	60.400	60.400	59.300	59.300	59.300	704,000
2024-05-16	60.100	60.600	60.000	60.000	60.000	508,000
2024-05-15	60.600	61.500	60.000	60.100	60.100	645,000
2024-05-14	59.800	60.300	59.700	60.000	60.000	322,000
2024-05-13	61.300	61.300	59.500	59.700	59.700	1,038,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	3.4000 TWD
2025-08-12	3.2651 TWD
2024-08-20	3.3600 TWD
2023-08-29	0.9000 TWD
2022-10-04	0.4000 TWD
2021-09-17	0.3000 TWD
2020-09-09	0.5150 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.