King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	53.100	53.100	52.200	53.100	53.100	11,728,000
2023-11-08	49.500	52.200	48.200	48.300	48.300	12,620,000
2023-11-07	48.100	49.400	47.500	48.350	48.350	5,975,000
2023-11-06	48.000	48.600	47.000	47.000	47.000	2,104,000
2023-11-03	48.500	48.800	47.300	47.650	47.650	2,419,000
2023-11-02	47.000	47.800	46.800	47.650	47.650	2,287,000
2023-11-01	45.800	46.650	45.700	46.600	46.600	1,453,000
2023-10-31	46.950	47.450	45.150	45.250	45.250	2,329,000
2023-10-30	46.950	46.950	45.800	46.700	46.700	1,490,000
2023-10-27	45.350	47.400	45.300	46.150	46.150	2,604,000
2023-10-26	46.100	48.300	45.400	45.400	45.400	6,548,000
2023-10-25	46.000	46.300	45.550	45.950	45.950	1,826,000
2023-10-24	44.950	45.600	43.800	45.400	45.400	2,476,000
2023-10-23	42.200	45.400	42.050	44.950	44.950	3,077,000
2023-10-20	44.300	44.450	41.700	42.250	42.250	3,132,000
2023-10-19	44.300	44.850	44.000	44.500	44.500	1,298,000
2023-10-18	45.600	45.600	43.600	44.250	44.250	2,475,000
2023-10-17	45.750	46.400	45.200	45.400	45.400	1,696,000
2023-10-16	46.400	46.700	45.100	45.250	45.250	2,123,000
2023-10-13	46.800	47.450	46.000	46.400	46.400	2,293,000
2023-10-12	45.800	47.350	45.800	46.750	46.750	2,642,000
2023-10-11	50.900	51.600	46.100	46.100	46.100	9,366,000
2023-10-06	51.100	52.500	50.300	50.800	50.800	18,599,000
2023-10-05	45.600	49.750	45.600	49.750	49.750	10,271,000
2023-10-04	45.100	45.650	44.350	45.250	45.250	1,407,000
2023-10-03	46.250	46.850	45.700	45.700	45.700	1,901,000
2023-10-02	47.300	47.550	45.700	46.250	46.250	5,267,000
2023-09-28	46.550	48.450	45.900	46.600	46.600	5,316,000
2023-09-27	44.500	47.300	44.250	46.600	46.600	4,637,000
2023-09-26	48.900	48.900	44.500	44.500	44.500	8,075,000
2023-09-25	48.500	51.400	48.350	48.900	48.900	5,717,000
2023-09-22	47.500	49.650	47.150	48.500	48.500	1,636,000
2023-09-21	50.000	50.000	48.100	48.100	48.100	1,853,000
2023-09-20	52.700	53.200	50.000	50.000	50.000	1,461,000
2023-09-19	52.400	53.700	52.400	52.700	52.700	1,029,000
2023-09-18	52.900	53.200	51.900	52.400	52.400	1,146,000
2023-09-15	56.000	56.000	52.300	52.500	52.500	2,363,000
2023-09-14	56.700	56.700	55.300	55.300	55.300	1,216,000
2023-09-13	54.000	55.800	54.000	55.800	55.800	1,357,000
2023-09-12	56.700	56.700	54.800	55.100	55.100	2,009,000
2023-09-11	58.800	59.000	56.600	56.700	56.700	2,435,000
2023-09-08	57.000	57.000	55.900	56.700	56.700	1,581,000
2023-09-07	56.900	57.200	55.400	57.000	57.000	2,253,000
2023-09-06	56.000	57.300	55.700	56.200	56.200	6,706,000
2023-09-05	56.600	58.900	55.000	56.000	56.000	40,496,000
2023-09-04	52.400	56.100	49.050	56.100	56.100	25,765,000
2023-09-01	46.650	51.300	46.100	51.000	51.000	24,073,000
2023-08-31	43.100	46.950	42.650	46.900	46.900	13,323,000
2023-08-30	41.900	42.700	41.200	42.700	42.700	2,225,000
2023-08-29	39.850	41.150	39.600	40.850	40.850	1,850,000
2023-08-28	40.000	41.068	39.660	40.000	39.100	1,892,110
2023-08-25	39.952	40.388	39.563	40.000	39.100	1,475,990
2023-08-24	40.291	40.728	39.320	39.660	38.768	2,729,500
2023-08-23	41.019	41.456	40.000	40.194	39.290	2,629,590
2023-08-22	45.750	45.750	41.100	42.100	42.100	7,747,000
2023-08-21	46.250	46.300	44.900	45.600	45.600	2,034,000
2023-08-18	46.400	46.800	45.000	45.350	45.350	4,063,000
2023-08-17	45.800	46.650	45.750	46.050	46.050	4,052,000
2023-08-16	44.700	46.350	43.950	46.250	46.250	4,907,000
2023-08-15	44.600	46.450	44.600	45.350	45.350	5,768,000

← NewerPage 13 of 21 · 1,226 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.