King Polytechnic Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 61.300 | 61.300 | 59.500 | 59.700 | 59.700 | 1,038,000 |
| 2024-05-10 | 61.400 | 61.600 | 60.500 | 61.100 | 61.100 | 837,000 |
| 2024-05-09 | 62.400 | 62.700 | 61.200 | 61.500 | 61.500 | 752,000 |
| 2024-05-08 | 62.500 | 63.500 | 62.000 | 62.300 | 62.300 | 931,000 |
| 2024-05-07 | 61.000 | 63.800 | 61.000 | 62.800 | 62.800 | 2,123,000 |
| 2024-05-06 | 60.400 | 60.700 | 59.700 | 60.500 | 60.500 | 761,000 |
| 2024-05-03 | 60.700 | 60.700 | 59.400 | 60.100 | 60.100 | 734,000 |
| 2024-05-02 | 60.500 | 60.700 | 59.900 | 59.900 | 59.900 | 894,000 |
| 2024-04-30 | 60.900 | 61.500 | 60.200 | 60.600 | 60.600 | 960,000 |
| 2024-04-29 | 59.000 | 60.900 | 58.300 | 60.700 | 60.700 | 1,332,000 |
| 2024-04-26 | 58.900 | 59.200 | 58.500 | 58.600 | 58.600 | 618,000 |
| 2024-04-25 | 59.700 | 59.700 | 58.400 | 58.500 | 58.500 | 1,078,000 |
| 2024-04-24 | 59.800 | 60.200 | 59.500 | 59.700 | 59.700 | 955,000 |
| 2024-04-23 | 59.300 | 60.600 | 58.800 | 59.200 | 59.200 | 1,131,000 |
| 2024-04-22 | 62.800 | 62.800 | 58.100 | 59.300 | 59.300 | 1,996,000 |
| 2024-04-19 | 64.300 | 64.300 | 60.800 | 62.300 | 62.300 | 1,264,000 |
| 2024-04-18 | 62.600 | 64.500 | 62.600 | 63.600 | 63.600 | 631,000 |
| 2024-04-17 | 63.700 | 64.900 | 63.700 | 64.000 | 64.000 | 579,000 |
| 2024-04-16 | 65.000 | 65.000 | 62.900 | 63.100 | 63.100 | 1,187,000 |
| 2024-04-15 | 65.300 | 65.500 | 64.500 | 65.000 | 65.000 | 1,081,000 |
| 2024-04-12 | 63.700 | 65.600 | 63.400 | 65.000 | 65.000 | 1,639,000 |
| 2024-04-11 | 62.800 | 63.500 | 60.600 | 63.300 | 63.300 | 4,104,000 |
| 2024-04-10 | 67.000 | 67.800 | 66.400 | 66.600 | 66.600 | 1,452,000 |
| 2024-04-09 | 67.100 | 67.300 | 66.400 | 66.500 | 66.500 | 2,527,000 |
| 2024-04-08 | 68.500 | 69.500 | 67.200 | 67.400 | 67.400 | 4,689,000 |
| 2024-04-03 | 70.700 | 70.700 | 69.100 | 69.500 | 69.500 | 3,728,000 |
| 2024-04-02 | 70.300 | 71.900 | 69.600 | 70.600 | 70.600 | 4,768,000 |
| 2024-04-01 | 69.800 | 70.800 | 69.100 | 69.600 | 69.600 | 2,130,000 |
| 2024-03-29 | 70.400 | 70.400 | 68.900 | 69.100 | 69.100 | 1,081,000 |
| 2024-03-28 | 70.800 | 71.500 | 69.900 | 69.900 | 69.900 | 2,186,000 |
| 2024-03-27 | 68.200 | 71.700 | 67.900 | 70.800 | 70.800 | 3,622,000 |
| 2024-03-26 | 71.200 | 71.400 | 67.800 | 67.900 | 67.900 | 3,592,000 |
| 2024-03-25 | 70.100 | 70.100 | 70.100 | 70.100 | 70.100 | 2,355,913 |
| 2024-03-22 | 69.800 | 70.700 | 68.900 | 70.100 | 70.100 | 3,106,000 |
| 2024-03-21 | 70.600 | 70.600 | 68.800 | 69.300 | 69.300 | 2,023,000 |
| 2024-03-20 | 68.900 | 68.900 | 68.900 | 68.900 | 68.900 | 4,092,009 |
| 2024-03-19 | 68.800 | 70.200 | 68.700 | 68.900 | 68.900 | 2,208,000 |
| 2024-03-18 | 67.600 | 69.000 | 67.500 | 68.200 | 68.200 | 1,918,000 |
| 2024-03-15 | 70.600 | 70.900 | 67.200 | 67.200 | 67.200 | 3,837,000 |
| 2024-03-14 | 70.900 | 73.400 | 68.400 | 70.600 | 70.600 | 6,140,000 |
| 2024-03-13 | 73.000 | 73.800 | 70.100 | 71.000 | 71.000 | 7,163,000 |
| 2024-03-12 | 65.000 | 69.100 | 63.600 | 68.500 | 68.500 | 3,563,000 |
| 2024-03-11 | 65.500 | 66.400 | 64.500 | 65.600 | 65.600 | 1,655,000 |
| 2024-03-08 | 69.100 | 69.500 | 64.700 | 64.800 | 64.800 | 4,817,000 |
| 2024-03-07 | 69.300 | 70.000 | 67.100 | 68.600 | 68.600 | 4,396,000 |
| 2024-03-06 | 71.000 | 71.400 | 69.300 | 69.300 | 69.300 | 3,013,000 |
| 2024-03-05 | 71.600 | 71.700 | 69.100 | 70.500 | 70.500 | 3,549,000 |
| 2024-03-04 | 69.400 | 73.600 | 69.400 | 70.900 | 70.900 | 6,906,000 |
| 2024-03-01 | 68.300 | 71.500 | 67.000 | 69.000 | 69.000 | 6,905,000 |
| 2024-02-29 | 67.600 | 69.100 | 66.800 | 67.200 | 67.200 | 3,419,000 |
| 2024-02-27 | 68.200 | 69.000 | 66.100 | 67.800 | 67.800 | 7,266,000 |
| 2024-02-26 | 62.500 | 68.500 | 62.500 | 67.700 | 67.700 | 8,996,000 |
| 2024-02-23 | 62.000 | 62.500 | 61.000 | 62.500 | 62.500 | 1,910,000 |
| 2024-02-22 | 63.100 | 63.200 | 61.500 | 61.600 | 61.600 | 2,768,000 |
| 2024-02-21 | 59.200 | 63.400 | 58.900 | 62.300 | 62.300 | 5,511,000 |
| 2024-02-20 | 59.500 | 60.300 | 58.000 | 58.500 | 58.500 | 1,777,000 |
| 2024-02-19 | 59.300 | 59.400 | 58.200 | 59.200 | 59.200 | 1,293,000 |
| 2024-02-16 | 57.700 | 58.900 | 57.500 | 58.800 | 58.800 | 1,380,000 |
| 2024-02-15 | 57.500 | 58.300 | 54.900 | 57.600 | 57.600 | 3,908,000 |
| 2024-02-05 | 60.700 | 60.700 | 58.800 | 59.000 | 59.000 | 2,243,000 |
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.