King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	51.000	51.300	50.500	50.600	50.600	404,406
2026-07-20	51.000	51.200	49.850	50.900	50.900	337,200
2026-07-17	51.600	52.700	50.200	50.600	50.600	746,200
2026-07-16	53.000	53.000	51.800	51.900	51.900	464,243
2026-07-15	51.500	53.100	51.500	53.100	53.100	1,052,020
2026-07-14	52.600	53.200	51.200	51.200	51.200	863,071
2026-07-13	52.500	53.000	51.700	52.000	52.000	977,700
2026-07-10	51.800	51.800	51.800	51.800	51.800	0
2026-07-09	51.900	52.500	50.700	51.800	51.800	649,051
2026-07-08	50.500	52.000	49.850	51.900	51.900	596,400
2026-07-07	51.600	51.700	49.950	50.400	50.400	454,101
2026-07-06	52.000	52.300	50.900	51.600	51.600	546,378
2026-07-03	52.000	52.500	50.900	51.500	51.500	945,141
2026-07-02	49.650	52.000	49.200	52.000	52.000	2,026,802
2026-07-01	47.800	49.500	47.700	49.000	49.000	599,301
2026-06-30	47.500	47.750	47.200	47.700	47.700	131,100
2026-06-29	47.200	47.650	47.050	47.350	47.350	71,300
2026-06-26	48.100	48.100	47.200	47.200	47.200	184,001
2026-06-25	47.550	48.250	47.550	48.100	48.100	219,070
2026-06-24	47.150	47.800	46.550	47.550	47.550	200,172
2026-06-23	47.500	47.550	46.750	46.800	46.800	157,256
2026-06-22	47.400	47.750	46.800	47.400	47.400	295,057
2026-06-18	46.900	47.300	46.850	46.900	46.900	164,595
2026-06-17	47.000	47.050	46.800	46.900	46.900	63,330
2026-06-16	47.350	47.500	47.000	47.000	47.000	123,113
2026-06-15	47.350	47.450	46.800	47.300	47.300	296,550
2026-06-12	46.600	47.050	46.400	46.400	46.400	217,138
2026-06-11	46.700	46.750	45.850	46.150	46.150	465,102
2026-06-10	48.000	48.500	47.800	47.800	47.800	169,300
2026-06-09	48.350	48.350	47.700	47.800	47.800	170,403
2026-06-08	45.200	48.200	45.200	47.700	47.700	332,061
2026-06-05	48.350	48.800	47.950	48.600	48.600	200,961
2026-06-04	48.650	48.650	48.050	48.350	48.350	213,070
2026-06-03	48.350	49.000	47.550	48.650	48.650	346,763
2026-06-02	49.200	49.200	47.650	47.900	47.900	414,036
2026-06-01	47.200	48.800	47.000	48.650	48.650	612,309
2026-05-29	46.400	46.850	46.400	46.700	46.700	268,150
2026-05-28	47.000	47.200	46.350	46.350	46.350	302,300
2026-05-27	47.400	47.400	46.600	46.850	46.850	419,161
2026-05-26	47.650	47.850	47.350	47.350	47.350	177,808
2026-05-25	48.000	48.000	47.350	47.500	47.500	335,533
2026-05-22	47.600	47.650	47.350	47.550	47.550	192,451
2026-05-21	48.100	48.100	47.200	47.600	47.600	131,278
2026-05-20	47.400	47.800	47.200	47.450	47.450	113,024
2026-05-19	47.900	48.100	47.250	47.550	47.550	170,001
2026-05-18	46.850	47.400	46.200	47.050	47.050	250,154
2026-05-15	47.550	47.550	46.800	46.900	46.900	506,702
2026-05-14	48.500	48.500	47.350	47.350	47.350	376,071
2026-05-13	47.800	48.150	47.350	47.950	47.950	373,593
2026-05-12	48.000	48.400	47.700	47.750	47.750	859,121
2026-05-11	49.100	49.100	48.600	48.950	48.950	238,140
2026-05-08	49.850	49.850	49.000	49.250	49.250	162,352
2026-05-07	50.000	50.000	49.200	49.600	49.600	272,872
2026-05-06	50.100	50.400	49.250	49.400	49.400	312,390
2026-05-05	49.400	50.400	49.400	50.000	50.000	384,927
2026-05-04	49.550	49.550	48.900	49.050	49.050	435,062
2026-04-30	49.150	49.850	48.850	49.100	49.100	181,100
2026-04-29	49.450	49.500	48.750	49.050	49.050	173,100
2026-04-28	48.350	49.100	48.200	49.100	49.100	113,051
2026-04-27	49.100	49.100	48.050	48.350	48.350	368,400

← NewerPage 2 of 5 · 242 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.