King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	60.800	61.100	59.800	60.300	60.300	1,123,000
2024-02-01	61.500	61.800	60.500	60.500	60.500	1,167,000
2024-01-31	63.000	63.000	61.500	61.500	61.500	1,180,000
2024-01-30	61.700	62.900	61.600	62.400	62.400	1,794,000
2024-01-29	61.400	62.200	60.700	61.700	61.700	914,000
2024-01-26	61.000	61.600	60.400	61.100	61.100	684,000
2024-01-25	62.200	62.300	60.900	60.900	60.900	1,069,000
2024-01-24	61.700	62.800	61.600	61.900	61.900	913,000
2024-01-23	61.500	62.200	60.900	61.600	61.600	1,511,000
2024-01-22	60.300	61.500	59.700	61.300	61.300	1,487,000
2024-01-19	59.800	60.900	59.100	59.300	59.300	1,228,000
2024-01-18	60.400	61.000	57.500	58.800	58.800	2,812,000
2024-01-17	62.400	62.400	60.200	60.300	60.300	1,442,000
2024-01-16	62.900	62.900	61.500	61.600	61.600	1,987,000
2024-01-15	60.900	64.900	60.500	62.800	62.800	4,481,236
2024-01-12	60.800	61.200	59.900	60.000	60.000	1,032,000
2024-01-11	59.600	60.800	59.600	60.800	60.800	1,375,000
2024-01-10	61.700	61.700	59.600	59.600	59.600	2,088,000
2024-01-09	64.500	65.400	60.800	60.800	60.800	4,969,000
2024-01-08	65.000	67.000	63.800	63.800	63.800	6,089,000
2024-01-05	63.000	64.300	62.700	64.200	64.200	2,382,000
2024-01-04	64.000	64.600	62.400	62.500	62.500	2,985,000
2024-01-03	63.500	65.400	63.000	64.000	64.000	5,133,000
2024-01-02	60.600	64.800	60.300	64.000	64.000	6,900,000
2023-12-29	60.500	60.600	59.600	60.400	60.400	1,285,000
2023-12-28	59.200	60.900	59.200	60.300	60.300	1,899,000
2023-12-27	59.200	60.000	59.100	59.200	59.200	802,000
2023-12-26	59.300	59.600	58.900	59.100	59.100	815,000
2023-12-25	59.800	60.400	58.700	59.000	59.000	1,609,000
2023-12-22	59.800	60.600	58.200	59.700	59.700	2,995,000
2023-12-21	59.500	61.200	58.900	59.600	59.600	1,781,000
2023-12-20	61.400	61.500	60.200	60.300	60.300	2,197,000
2023-12-19	60.700	61.000	58.500	60.600	60.600	2,919,000
2023-12-18	60.700	61.900	60.100	60.100	60.100	2,658,000
2023-12-15	59.600	61.400	59.500	60.100	60.100	4,443,000
2023-12-14	59.800	61.500	58.600	59.000	59.000	6,092,000
2023-12-13	58.300	60.800	58.300	59.200	59.200	7,356,000
2023-12-12	58.400	59.900	57.500	58.200	58.200	11,613,000
2023-12-11	60.900	60.900	60.900	60.900	60.900	3,836,000
2023-12-08	66.800	68.500	66.300	67.600	67.600	4,155,000
2023-12-07	66.900	69.600	65.600	66.000	66.000	8,419,000
2023-12-06	63.000	69.600	62.700	67.000	67.000	9,700,000
2023-12-05	65.000	65.100	60.700	63.300	63.300	8,179,000
2023-12-04	72.000	72.400	65.300	65.600	65.600	10,437,000
2023-12-01	72.500	75.000	72.000	72.500	72.500	3,090,000
2023-11-30	72.500	73.000	71.800	72.500	72.500	1,419,000
2023-11-29	73.200	74.000	72.000	73.200	73.200	1,785,000
2023-11-28	69.500	73.500	69.500	73.500	73.500	2,782,000
2023-11-27	67.700	69.700	67.700	69.200	69.200	1,474,000
2023-11-24	71.100	71.100	67.400	67.800	67.800	3,466,000
2023-11-23	76.600	77.300	71.100	71.100	71.100	3,557,000
2023-11-22	72.400	76.800	72.400	75.800	75.800	3,357,000
2023-11-21	74.900	74.900	72.000	72.000	72.000	2,352,000
2023-11-20	72.800	74.000	71.700	74.000	74.000	2,274,000
2023-11-17	70.900	72.800	70.500	72.600	72.600	3,510,000
2023-11-16	68.000	71.600	67.000	71.600	71.600	6,303,000
2023-11-15	68.000	70.000	67.300	68.100	68.100	29,028,000
2023-11-14	65.300	70.200	61.800	67.400	67.400	60,065,000
2023-11-13	62.000	64.200	60.200	64.200	64.200	25,699,000
2023-11-10	55.000	58.400	53.600	58.400	58.400	25,366,000

← NewerPage 12 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.