King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18.900	19.250	18.900	19.250	19.250	1,099,000
2023-02-15	19.000	19.100	18.800	18.800	18.800	789,000
2023-02-14	18.750	18.950	18.700	18.850	18.850	907,000
2023-02-13	18.500	18.750	18.500	18.750	18.750	541,000
2023-02-10	18.400	18.750	18.350	18.500	18.500	738,000
2023-02-09	18.500	18.500	18.250	18.350	18.350	364,000
2023-02-08	18.350	18.450	18.150	18.350	18.350	477,000
2023-02-07	18.200	18.350	18.150	18.150	18.150	482,000
2023-02-06	18.100	18.350	18.100	18.150	18.150	291,000
2023-02-03	18.800	18.850	18.200	18.250	18.250	819,000
2023-02-02	18.900	18.950	18.600	18.750	18.750	787,000
2023-02-01	18.850	19.100	18.750	18.800	18.800	1,005,000
2023-01-31	18.800	18.950	18.600	18.800	18.800	986,000
2023-01-30	18.400	18.900	18.150	18.500	18.500	1,653,000
2023-01-17	18.000	18.050	17.850	17.900	17.900	452,000
2023-01-16	18.250	18.400	17.900	17.900	17.900	1,143,000
2023-01-13	18.000	18.450	17.950	18.100	18.100	1,448,000
2023-01-12	18.250	19.200	17.800	17.850	17.850	7,367,000
2023-01-11	18.000	18.300	17.950	18.150	18.150	749,000
2023-01-10	18.350	18.400	17.850	17.850	17.850	2,256,000
2023-01-09	17.750	17.900	17.450	17.650	17.650	366,000
2023-01-06	17.500	17.900	17.400	17.550	17.550	339,000
2023-01-05	17.950	18.050	17.550	17.550	17.550	289,000
2023-01-04	17.800	18.050	17.650	17.900	17.900	442,000
2023-01-03	17.200	18.250	16.950	17.850	17.850	1,292,000
2022-12-30	17.250	17.400	17.050	17.100	17.100	314,000
2022-12-29	17.150	17.350	17.000	17.150	17.150	353,000
2022-12-28	17.700	17.700	17.150	17.150	17.150	767,000
2022-12-27	17.550	18.000	17.550	17.700	17.700	869,000
2022-12-26	18.350	18.700	17.550	17.550	17.550	3,992,000
2022-12-23	17.250	18.150	16.950	18.100	18.100	3,147,000
2022-12-22	16.600	17.650	16.550	17.300	17.300	1,371,000
2022-12-21	16.500	16.750	16.400	16.500	16.500	158,000
2022-12-20	16.800	16.900	16.250	16.400	16.400	379,000
2022-12-19	16.700	16.850	16.600	16.750	16.750	212,000
2022-12-16	16.800	17.100	16.500	16.800	16.800	581,000
2022-12-15	17.500	17.650	16.950	17.100	17.100	1,031,000
2022-12-14	17.000	17.800	16.900	17.500	17.500	1,719,000
2022-12-13	17.200	17.500	16.850	16.900	16.900	1,897,000
2022-12-12	16.200	17.050	15.900	16.850	16.850	1,627,000
2022-12-09	15.800	16.550	15.700	16.200	16.200	322,000
2022-12-08	15.700	15.750	15.500	15.700	15.700	66,000
2022-12-07	15.800	15.850	15.650	15.700	15.700	253,000
2022-12-06	15.750	15.900	15.700	15.800	15.800	140,000
2022-12-05	15.800	15.900	15.750	15.800	15.800	425,000
2022-12-02	15.650	15.800	15.650	15.750	15.750	159,000
2022-12-01	15.750	15.800	15.600	15.700	15.700	350,000
2022-11-30	15.500	15.700	15.500	15.650	15.650	128,000
2022-11-29	15.450	15.650	15.400	15.650	15.650	149,000
2022-11-28	15.500	15.600	15.500	15.550	15.550	36,000
2022-11-25	15.500	15.650	15.500	15.550	15.550	180,000
2022-11-24	15.450	15.500	15.400	15.500	15.500	84,000
2022-11-23	15.550	15.650	15.450	15.450	15.450	169,000
2022-11-22	15.600	15.650	15.500	15.500	15.500	142,000
2022-11-21	15.686	15.833	15.539	15.539	15.539	279,867
2022-11-18	15.950	16.000	15.850	15.900	15.588	147,032
2022-11-17	15.800	16.050	15.800	15.950	15.637	149,326
2022-11-16	16.000	16.000	15.800	15.950	15.637	159,467
2022-11-15	16.050	16.250	15.900	16.000	15.686	414,496
2022-11-14	16.150	16.300	16.000	16.150	15.833	314,872

← NewerPage 16 of 21 · 1,227 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.