King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	45.550	45.950	43.850	44.300	44.300	3,441,000
2023-08-11	45.100	46.400	45.050	46.200	46.200	4,575,000
2023-08-10	45.000	45.800	44.200	45.100	45.100	3,517,000
2023-08-09	46.500	47.500	44.850	44.850	44.850	8,848,000
2023-08-08	43.000	44.250	42.400	44.100	44.100	2,744,000
2023-08-07	42.150	43.000	41.500	42.950	42.950	1,996,000
2023-08-04	41.050	42.450	40.200	42.150	42.150	1,760,000
2023-08-03	40.700	40.700	40.700	40.700	40.700	0
2023-08-02	42.750	42.750	40.700	40.700	40.700	2,136,000
2023-08-01	41.500	41.800	40.700	41.650	41.650	1,242,000
2023-07-31	42.100	42.400	41.000	41.000	41.000	2,406,000
2023-07-28	40.600	41.900	40.300	41.850	41.850	1,904,000
2023-07-27	39.950	41.200	39.800	41.000	41.000	1,799,000
2023-07-26	41.200	41.200	39.750	39.800	39.800	2,179,000
2023-07-25	40.000	41.200	39.750	40.850	40.850	2,573,000
2023-07-24	41.450	41.450	39.000	39.600	39.600	3,567,000
2023-07-21	40.500	40.750	39.550	40.200	40.200	3,021,000
2023-07-20	41.450	41.850	40.700	40.800	40.800	2,889,000
2023-07-19	43.400	44.300	40.700	41.050	41.050	6,047,000
2023-07-18	47.400	47.700	43.150	43.150	43.150	8,853,000
2023-07-17	46.500	47.750	46.100	46.500	46.500	5,344,000
2023-07-14	45.900	47.250	45.600	46.100	46.100	4,552,000
2023-07-13	45.750	46.700	45.200	45.250	45.250	3,895,000
2023-07-12	47.700	47.700	45.350	45.400	45.400	3,924,000
2023-07-11	46.400	47.750	46.050	46.450	46.450	6,276,000
2023-07-10	47.500	48.500	46.000	46.000	46.000	5,960,000
2023-07-07	46.850	48.350	46.050	48.350	48.350	5,004,000
2023-07-06	47.000	48.400	46.300	47.350	47.350	6,824,000
2023-07-05	46.900	48.000	46.300	48.000	48.000	5,694,000
2023-07-04	47.850	48.800	45.700	46.550	46.550	12,295,000
2023-07-03	44.800	46.900	44.750	46.850	46.850	9,672,000
2023-06-30	44.300	46.950	44.200	44.550	44.550	8,688,000
2023-06-29	43.600	44.000	43.200	43.500	43.500	2,042,000
2023-06-28	43.900	44.300	42.800	43.050	43.050	2,741,000
2023-06-27	44.500	45.950	43.000	43.000	43.000	7,053,000
2023-06-26	45.350	45.350	44.000	44.250	44.250	3,834,000
2023-06-21	43.500	44.800	43.200	44.650	44.650	4,917,000
2023-06-20	43.500	44.450	43.200	43.500	43.500	4,240,000
2023-06-19	43.650	44.800	42.200	43.100	43.100	6,133,000
2023-06-16	44.950	45.600	43.850	43.850	43.850	7,282,000
2023-06-15	44.950	46.300	44.000	44.500	44.500	10,976,000
2023-06-14	45.200	47.250	43.400	44.750	44.750	37,725,000
2023-06-13	41.100	44.600	41.000	44.600	44.600	15,525,000
2023-06-12	45.450	45.450	40.200	40.550	40.550	22,675,000
2023-06-09	42.650	44.450	41.800	44.450	44.450	27,275,000
2023-06-08	40.100	40.450	39.700	40.450	40.450	8,201,000
2023-06-07	36.900	37.100	36.500	36.800	36.800	1,978,000
2023-06-06	37.650	37.650	36.550	36.550	36.550	2,941,000
2023-06-05	37.100	37.950	36.800	37.050	37.050	4,150,000
2023-06-02	36.850	37.250	36.500	36.700	36.700	4,043,000
2023-06-01	38.850	39.550	36.000	36.450	36.450	13,096,000
2023-05-31	37.650	38.000	37.150	38.000	38.000	4,929,000
2023-05-30	37.650	37.800	37.000	37.050	37.050	3,384,000
2023-05-29	36.450	37.700	36.300	37.100	37.100	4,847,000
2023-05-26	36.550	36.700	35.000	36.000	36.000	6,336,000
2023-05-25	37.250	38.400	36.450	36.450	36.450	10,862,000
2023-05-24	37.350	38.400	36.850	37.100	37.100	10,498,000
2023-05-23	36.350	38.300	35.900	37.350	37.350	15,186,000
2023-05-22	35.600	36.650	35.250	36.350	36.350	5,580,000
2023-05-19	37.100	37.450	35.200	35.350	35.350	11,636,000

← NewerPage 14 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.