King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	16.500	16.600	16.150	16.150	15.833	576,994
2022-11-10	16.450	16.450	16.000	16.000	15.686	369,287
2022-11-09	16.150	16.450	16.150	16.350	16.029	428,539
2022-11-08	16.200	16.500	16.050	16.200	15.882	495,054
2022-11-07	15.900	16.100	15.800	16.100	15.784	314,547
2022-11-04	15.300	15.950	15.300	15.850	15.539	550,523
2022-11-03	15.250	15.400	15.000	15.400	15.098	223,361
2022-11-02	15.000	15.200	14.950	15.200	14.902	205,262
2022-11-01	14.900	15.100	14.800	15.050	14.755	270,139
2022-10-31	14.400	14.900	14.400	14.900	14.608	523,235
2022-10-28	14.200	14.300	14.100	14.300	14.020	240,920
2022-10-27	13.800	14.250	13.800	14.250	13.971	402,989
2022-10-26	13.750	13.850	13.750	13.800	13.529	179,766
2022-10-25	13.700	13.750	13.600	13.750	13.480	199,553
2022-10-24	13.750	13.850	13.650	13.700	13.431	113,313
2022-10-21	13.750	13.900	13.550	13.550	13.284	162,574
2022-10-20	14.200	14.200	13.500	13.800	13.529	291,265
2022-10-19	14.150	14.250	13.950	14.150	13.873	214,502
2022-10-18	14.000	14.200	13.900	14.100	13.824	336,105
2022-10-17	13.550	13.950	13.350	13.900	13.628	341,936
2022-10-14	13.700	13.850	13.550	13.800	13.529	480,640
2022-10-13	14.400	14.400	13.200	13.300	13.039	1,008,314
2022-10-12	14.600	14.600	14.000	14.250	13.971	471,897
2022-10-11	14.850	14.950	14.400	14.550	14.265	622,418
2022-10-07	15.800	16.050	15.200	15.350	15.049	1,150,665
2022-10-06	15.100	15.150	14.700	15.000	14.706	241,503
2022-10-05	15.300	15.350	14.950	15.000	14.706	298,204
2022-10-04	15.250	15.400	15.150	15.150	14.853	207,305
2022-10-03	15.900	16.050	15.450	15.500	14.804	897,316
2022-09-30	15.850	15.950	15.450	15.950	15.234	308,019
2022-09-29	16.700	16.700	16.000	16.100	15.377	340,744
2022-09-28	16.750	16.750	15.900	16.100	15.377	508,328
2022-09-27	16.800	16.800	16.450	16.700	15.950	237,877
2022-09-26	17.100	17.100	16.550	16.650	15.902	616,633
2022-09-23	17.150	17.350	17.050	17.200	16.428	744,536
2022-09-22	17.050	17.300	16.900	17.250	16.475	167,800
2022-09-21	17.300	17.400	17.050	17.150	16.380	214,645
2022-09-20	17.050	17.400	17.050	17.300	16.523	378,284
2022-09-19	17.050	17.100	16.800	17.100	16.332	257,152
2022-09-16	16.900	17.050	16.650	17.050	16.284	266,283
2022-09-15	16.950	17.100	16.900	16.900	16.141	330,951
2022-09-14	17.000	17.000	16.650	16.900	16.141	585,333
2022-09-13	17.450	17.800	17.050	17.050	16.284	858,412
2022-09-12	18.300	18.300	18.000	18.050	17.239	291,772
2022-09-08	17.700	18.300	17.700	18.100	17.287	225,221
2022-09-07	17.550	17.650	17.300	17.650	16.857	248,407
2022-09-06	17.950	17.950	17.500	17.700	16.905	339,733
2022-09-05	18.000	18.000	17.700	17.750	16.953	196,164
2022-09-02	17.750	17.800	17.600	17.700	16.905	254,357
2022-09-01	18.050	18.050	17.700	17.700	16.905	289,772
2022-08-31	18.200	18.200	17.850	18.000	17.192	378,836
2022-08-30	18.200	18.300	18.100	18.100	17.287	255,166
2022-08-29	18.000	18.450	17.950	18.200	17.383	664,301
2022-08-26	18.550	18.650	18.450	18.550	17.717	258,536
2022-08-25	18.600	18.650	18.400	18.500	17.669	249,808
2022-08-24	18.400	18.650	18.200	18.450	17.621	242,639
2022-08-23	18.700	18.700	18.150	18.350	17.526	614,556
2022-08-22	18.600	18.850	18.600	18.700	17.860	286,942
2022-08-19	18.700	18.800	18.600	18.600	17.765	726,547
2022-08-18	18.950	18.950	18.700	18.750	17.908	481,722

← NewerPage 17 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.