King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	19.150	19.150	18.650	18.800	17.956	495,029
2022-08-16	19.000	19.100	18.850	19.000	18.147	688,223
2022-08-15	19.150	19.150	18.650	18.850	18.004	864,483
2022-08-12	18.900	19.150	18.500	19.000	18.147	544,064
2022-08-11	20.200	20.200	18.900	18.950	18.099	2,199,691
2022-08-10	20.050	20.200	19.850	20.050	19.150	603,305
2022-08-09	19.950	20.150	19.700	20.100	19.197	1,159,386
2022-08-08	19.800	19.900	19.500	19.850	18.959	678,171
2022-08-05	19.750	19.900	19.650	19.700	18.815	924,675
2022-08-04	19.750	20.000	19.000	19.600	18.720	1,458,122
2022-08-03	19.700	20.000	19.600	19.650	18.768	1,683,270
2022-08-02	19.700	19.750	19.300	19.500	18.624	1,424,831
2022-08-01	19.650	19.750	19.150	19.400	18.529	915,851
2022-07-29	19.150	19.550	19.150	19.450	18.577	1,190,360
2022-07-28	19.100	19.300	19.050	19.050	18.195	842,552
2022-07-27	18.650	19.300	18.650	19.050	18.195	914,213
2022-07-26	18.550	18.900	18.400	18.650	17.813	865,933
2022-07-25	18.500	18.650	18.300	18.550	17.717	471,793
2022-07-22	18.350	18.500	18.300	18.400	17.574	478,894
2022-07-21	18.400	18.550	18.300	18.350	17.526	700,632
2022-07-20	18.400	18.450	18.150	18.300	17.478	521,007
2022-07-19	17.950	18.300	17.950	18.200	17.383	753,378
2022-07-18	17.950	18.250	17.900	17.950	17.144	732,180
2022-07-15	17.850	17.950	17.500	17.900	17.096	683,581
2022-07-14	17.500	18.000	17.500	17.750	16.953	470,375
2022-07-13	17.650	18.000	17.550	17.700	16.905	824,254
2022-07-12	18.150	18.350	17.200	17.200	16.428	1,209,588
2022-07-11	17.700	18.000	17.450	18.000	17.192	574,154
2022-07-08	17.250	17.650	17.250	17.500	16.714	585,697
2022-07-07	16.800	17.200	16.750	17.150	16.380	377,524
2022-07-06	16.800	16.950	16.600	16.750	15.998	426,950
2022-07-05	16.200	16.850	16.200	16.700	15.950	382,713
2022-07-04	15.950	16.350	15.950	16.200	15.473	650,873
2022-07-01	16.750	16.850	15.900	15.900	15.186	643,728
2022-06-30	16.950	17.250	16.550	16.750	15.998	406,751
2022-06-29	17.200	17.200	16.850	17.000	16.237	291,352
2022-06-28	17.250	17.350	17.000	17.100	16.332	370,417
2022-06-27	17.100	17.300	17.000	17.150	16.380	347,246
2022-06-24	16.950	17.200	16.850	16.950	16.189	542,989
2022-06-23	16.500	17.000	16.450	16.900	16.141	968,978
2022-06-22	17.800	17.800	16.400	16.450	15.711	1,097,663
2022-06-21	16.450	16.950	16.450	16.850	16.093	597,167
2022-06-20	17.200	17.250	16.250	16.400	15.664	1,077,645
2022-06-17	16.700	17.200	16.500	16.900	16.141	1,111,058
2022-06-16	17.950	17.950	17.000	17.000	16.237	1,386,908
2022-06-15	18.200	18.400	17.500	17.700	16.905	2,085,901
2022-06-14	19.300	19.400	18.000	18.150	17.335	5,110,290
2022-06-13	19.300	20.400	18.800	19.000	18.147	14,415,538
2022-06-10	18.700	19.350	18.450	19.100	18.242	3,629,061
2022-06-09	18.750	19.650	18.400	18.700	17.860	3,348,417
2022-06-08	18.650	18.800	18.550	18.700	17.860	556,048
2022-06-07	18.650	18.800	18.450	18.600	17.765	1,346,379
2022-06-06	18.600	18.650	18.400	18.500	17.669	972,744
2022-06-02	18.850	18.850	18.100	18.500	17.669	1,796,578
2022-06-01	18.900	19.100	18.600	18.700	17.860	1,900,251
2022-05-31	18.550	19.150	18.500	18.900	18.051	2,557,470
2022-05-30	19.050	19.200	18.550	18.600	17.765	3,351,666
2022-05-27	18.300	19.200	18.200	18.750	17.908	4,409,196
2022-05-26	18.400	18.500	18.000	18.150	17.335	1,523,348
2022-05-25	18.200	18.350	17.850	18.050	17.239	1,287,938

← NewerPage 18 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.