King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	36.250	37.200	35.800	37.100	37.100	15,707,000
2023-05-17	34.250	37.000	33.950	35.750	35.750	16,269,000
2023-05-16	34.200	35.800	34.150	34.200	34.200	16,581,000
2023-05-15	37.450	37.800	33.700	33.700	33.700	33,231,000
2023-05-12	32.300	36.300	32.200	36.300	36.300	24,159,000
2023-05-11	34.650	35.800	33.000	33.000	33.000	52,480,000
2023-05-10	32.100	33.550	32.000	33.550	33.550	6,926,000
2023-05-09	32.800	32.850	30.500	30.500	30.500	4,273,000
2023-05-08	32.650	32.700	31.600	31.850	31.850	2,133,000
2023-05-05	31.750	32.100	31.200	31.950	31.950	2,393,000
2023-05-04	30.400	32.100	30.300	31.850	31.850	3,450,000
2023-05-03	30.600	30.800	29.850	30.600	30.600	1,498,000
2023-05-02	31.050	31.050	30.050	30.600	30.600	1,928,000
2023-04-28	29.500	31.000	29.500	30.150	30.150	3,951,000
2023-04-27	29.350	29.600	28.550	29.100	29.100	1,592,000
2023-04-26	28.350	29.300	28.200	29.100	29.100	2,470,000
2023-04-25	29.500	29.700	28.250	28.500	28.500	3,693,000
2023-04-24	30.400	30.700	29.150	29.200	29.200	4,577,000
2023-04-21	33.250	33.250	29.950	29.950	29.950	6,651,000
2023-04-20	34.800	34.950	31.450	32.600	32.600	8,714,000
2023-04-19	33.900	34.650	33.750	34.600	34.600	6,144,000
2023-04-18	34.800	34.900	33.000	33.600	33.600	7,445,000
2023-04-17	33.000	34.600	32.800	34.000	34.000	8,661,000
2023-04-14	34.200	34.750	33.000	33.000	33.000	10,962,000
2023-04-13	33.300	34.250	32.650	33.450	33.450	25,427,000
2023-04-12	30.100	33.100	30.100	33.100	33.100	12,407,000
2023-04-11	29.250	30.400	29.050	30.100	30.100	6,377,000
2023-04-10	28.050	29.250	28.050	29.150	29.150	4,437,000
2023-04-07	29.350	29.350	28.150	28.150	28.150	5,318,000
2023-04-06	29.850	30.050	28.350	29.150	29.150	6,749,000
2023-03-31	30.200	31.100	29.700	29.850	29.850	11,024,000
2023-03-30	30.200	30.600	29.400	30.000	30.000	8,930,000
2023-03-29	28.800	30.800	28.800	30.200	30.200	15,308,000
2023-03-28	28.300	29.350	28.100	28.800	28.800	7,661,000
2023-03-27	27.800	29.900	27.500	28.550	28.550	12,300,000
2023-03-24	30.000	30.550	28.100	28.100	28.100	26,063,000
2023-03-23	26.000	29.300	26.000	29.300	29.300	13,594,000
2023-03-22	27.250	28.200	26.400	26.650	26.650	17,164,000
2023-03-21	24.000	26.000	23.800	26.000	26.000	7,373,000
2023-03-20	23.100	23.900	22.650	23.650	23.650	3,253,000
2023-03-17	23.500	23.600	22.900	23.000	23.000	4,334,000
2023-03-16	24.050	24.300	22.800	22.850	22.850	6,895,000
2023-03-15	24.550	25.700	24.050	24.400	24.400	14,967,000
2023-03-14	24.000	25.750	23.400	24.250	24.250	29,358,000
2023-03-13	23.200	23.950	22.600	23.950	23.950	14,500,000
2023-03-10	21.100	21.800	21.100	21.800	21.800	4,022,000
2023-03-09	20.000	20.000	19.750	19.850	19.850	363,000
2023-03-08	19.700	20.000	19.700	19.850	19.850	523,000
2023-03-07	19.600	19.800	19.550	19.750	19.750	650,000
2023-03-06	19.650	19.650	19.500	19.550	19.550	346,000
2023-03-03	19.500	19.650	19.500	19.500	19.500	569,000
2023-03-02	19.250	19.500	19.100	19.450	19.450	682,000
2023-03-01	19.100	19.250	19.050	19.200	19.200	247,000
2023-02-24	19.150	19.150	19.000	19.150	19.150	340,000
2023-02-23	19.150	19.250	19.050	19.150	19.150	531,000
2023-02-22	18.950	19.200	18.700	19.150	19.150	487,000
2023-02-21	19.150	19.250	18.950	19.000	19.000	525,000
2023-02-20	19.150	19.250	18.900	19.200	19.200	619,000
2023-02-17	19.350	19.450	19.000	19.100	19.100	701,000
2023-02-16	18.900	19.250	18.900	19.250	19.250	1,099,000

← NewerPage 15 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.