King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	17.850	18.600	17.550	18.000	17.192	4,450,515
2022-05-23	18.300	18.850	18.150	18.250	17.430	4,562,406
2022-05-20	18.750	19.000	18.150	18.150	17.335	6,603,890
2022-05-19	18.000	18.900	17.600	18.900	18.051	9,262,377
2022-05-18	17.000	18.450	17.000	18.450	17.621	9,493,811
2022-05-17	16.650	16.900	16.550	16.800	16.046	825,067
2022-05-16	16.800	16.800	16.400	16.550	15.807	617,781
2022-05-13	16.300	16.800	16.300	16.350	15.616	1,152,613
2022-05-12	16.400	16.550	15.800	16.150	15.425	1,380,948
2022-05-11	17.250	17.350	16.400	16.450	15.711	2,203,030
2022-05-10	16.350	16.750	16.150	16.500	15.759	1,011,869
2022-05-09	16.600	16.750	16.150	16.250	15.520	1,086,301
2022-05-06	16.300	16.950	16.200	16.600	15.855	999,780
2022-05-05	16.900	16.950	16.550	16.650	15.902	1,210,623
2022-05-04	16.750	16.850	16.450	16.600	15.855	952,005
2022-05-03	16.350	17.000	16.100	16.750	15.998	1,449,675
2022-04-29	16.600	16.850	16.450	16.450	15.711	776,758
2022-04-28	16.450	16.450	16.050	16.350	15.616	972,601
2022-04-27	16.000	16.550	15.850	16.050	15.329	1,984,978
2022-04-26	16.700	17.900	16.550	16.750	15.998	4,892,799
2022-04-25	16.500	16.650	15.950	16.300	15.568	2,026,968
2022-04-22	17.300	17.650	16.700	16.850	16.093	3,259,855
2022-04-21	18.050	18.250	17.250	17.250	16.475	3,069,876
2022-04-20	18.450	18.550	17.800	17.850	17.048	2,445,928
2022-04-19	18.650	18.900	18.100	18.200	17.383	2,288,384
2022-04-18	18.700	19.200	18.350	18.450	17.621	4,294,603
2022-04-15	18.250	20.000	18.050	19.000	18.147	11,088,869
2022-04-14	18.700	18.700	17.900	18.250	17.430	5,180,306
2022-04-13	19.000	20.000	18.600	18.700	17.860	7,521,091
2022-04-12	19.300	19.800	18.600	18.900	18.051	8,563,957
2022-04-11	20.650	21.200	19.200	20.050	19.150	25,070,407
2022-04-08	18.400	19.600	18.150	19.600	18.720	13,882,496
2022-04-07	19.500	20.500	17.600	17.850	17.048	39,448,480
2022-04-06	18.150	19.000	17.700	19.000	18.147	18,067,035
2022-04-01	16.300	17.300	16.250	17.300	16.523	10,851,250
2022-03-31	15.700	16.300	15.700	15.750	15.043	2,379,351
2022-03-30	15.850	15.850	15.500	15.550	14.852	1,632,171
2022-03-29	16.050	16.250	15.550	15.650	14.947	1,836,836
2022-03-28	16.400	16.400	15.450	15.700	14.995	3,899,273
2022-03-25	16.750	16.950	16.400	16.550	15.807	4,180,394
2022-03-24	16.250	16.650	16.100	16.600	15.855	3,149,368
2022-03-23	15.900	16.800	15.650	16.250	15.520	7,077,999
2022-03-22	15.200	15.900	15.100	15.900	15.186	3,661,710
2022-03-21	15.250	16.350	14.850	15.200	14.517	8,808,813
2022-03-18	14.700	15.300	14.400	14.950	14.279	5,955,384
2022-03-17	15.200	15.200	13.900	14.750	14.088	10,733,705
2022-03-16	14.650	15.450	14.600	14.950	14.279	19,838,398
2022-03-15	12.900	14.050	12.800	14.050	13.419	4,867,471
2022-03-14	12.800	12.900	12.800	12.800	12.225	457,232
2022-03-11	12.750	12.750	12.600	12.750	12.177	173,799
2022-03-10	12.800	12.950	12.700	12.750	12.177	618,432
2022-03-09	12.500	12.600	12.350	12.600	12.034	176,506
2022-03-08	12.400	12.600	12.400	12.450	11.891	170,530
2022-03-07	12.650	12.650	12.450	12.600	12.034	115,885
2022-03-04	12.550	12.650	12.550	12.650	12.082	225,584
2022-03-03	12.600	12.650	12.500	12.550	11.986	358,565
2022-03-02	12.550	12.600	12.400	12.550	11.986	201,103
2022-03-01	12.550	12.650	12.500	12.550	11.986	189,720
2022-02-25	12.450	12.450	12.300	12.450	11.891	140,421
2022-02-24	12.400	12.500	12.150	12.500	11.939	174,084

← NewerPage 19 of 21 · 1,222 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.