King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	12.450	12.550	12.350	12.500	11.939	103,766
2022-02-22	12.500	12.500	12.350	12.450	11.891	124,449
2022-02-21	12.500	12.500	12.450	12.500	11.939	68,360
2022-02-18	12.550	12.550	12.400	12.500	11.939	52,626
2022-02-17	12.600	12.600	12.450	12.500	11.939	122,299
2022-02-16	12.600	12.650	12.450	12.550	11.986	172,202
2022-02-15	12.550	12.650	12.500	12.550	11.986	109,373
2022-02-14	12.450	12.600	12.350	12.550	11.986	353,087
2022-02-11	12.400	12.700	12.400	12.700	12.130	138,738
2022-02-10	12.600	12.700	12.500	12.700	12.130	92,979
2022-02-09	12.550	12.600	12.400	12.550	11.986	192,242
2022-02-08	12.300	12.500	12.300	12.500	11.939	97,202
2022-02-07	12.150	12.300	12.050	12.300	11.748	102,218
2022-01-26	11.900	12.150	11.850	12.150	11.604	62,022
2022-01-25	12.050	12.050	11.800	11.950	11.413	120,993
2022-01-24	12.050	12.150	11.950	12.100	11.557	186,569
2022-01-21	12.400	12.400	12.200	12.350	11.795	58,276
2022-01-20	12.400	12.450	12.300	12.400	11.843	64,451
2022-01-19	12.500	12.550	12.300	12.400	11.843	303,340
2022-01-18	12.600	12.600	12.500	12.600	12.034	91,610
2022-01-17	12.600	12.650	12.500	12.650	12.082	87,393
2022-01-14	12.600	12.700	12.400	12.650	12.082	228,168
2022-01-13	12.700	12.800	12.500	12.650	12.082	126,503
2022-01-12	12.650	12.700	12.550	12.650	12.082	183,019
2022-01-11	12.700	12.750	12.600	12.600	12.034	260,491
2022-01-10	12.400	12.700	12.200	12.700	12.130	192,803
2022-01-07	12.400	12.400	12.200	12.400	11.843	96,065
2022-01-06	12.200	12.400	12.000	12.400	11.843	494,703
2022-01-05	12.700	12.750	12.300	12.350	11.795	453,064
2022-01-04	12.700	12.750	12.600	12.700	12.130	191,930
2022-01-03	12.650	12.850	12.600	12.700	12.130	217,396
2021-12-30	12.600	12.600	12.400	12.550	11.986	152,570
2021-12-29	12.500	12.600	12.500	12.600	12.034	136,183
2021-12-28	12.400	12.550	12.400	12.500	11.939	96,443
2021-12-27	12.550	12.550	12.400	12.400	11.843	169,163
2021-12-24	12.500	12.550	12.400	12.450	11.891	122,762
2021-12-23	12.400	12.500	12.400	12.500	11.939	69,919
2021-12-22	12.550	12.550	12.250	12.350	11.795	190,003
2021-12-21	12.600	12.750	12.350	12.350	11.795	321,494
2021-12-20	12.850	12.850	12.550	12.700	12.130	127,529
2021-12-17	12.650	12.800	12.450	12.550	11.986	271,429
2021-12-16	12.800	12.900	12.700	12.800	12.225	260,872
2021-12-15	12.750	12.850	12.650	12.850	12.273	335,683
2021-12-14	12.750	12.950	12.700	12.700	12.130	1,010,654
2021-12-13	12.500	12.750	12.400	12.700	12.130	522,871
2021-12-10	12.500	12.500	12.250	12.400	11.843	188,154
2021-12-09	12.500	12.650	12.350	12.450	11.891	769,020
2021-12-08	12.100	12.250	12.050	12.250	11.700	295,836
2021-12-07	12.050	12.100	11.950	12.050	11.509	168,972
2021-12-06	12.050	12.050	11.950	12.050	11.509	94,844
2021-12-03	12.000	12.050	11.900	12.050	11.509	154,132
2021-12-02	11.950	11.950	11.700	11.950	11.413	157,293
2021-12-01	11.950	12.000	11.850	11.950	11.413	60,507
2021-11-30	11.850	11.950	11.850	11.950	11.413	81,631
2021-11-29	11.950	11.950	11.700	11.800	11.270	228,269
2021-11-26	12.400	12.450	12.000	12.050	11.509	289,433
2021-11-25	12.500	12.700	12.350	12.400	11.843	853,503
2021-11-24	12.150	12.250	12.050	12.200	11.652	202,084
2021-11-23	12.200	12.300	12.000	12.150	11.604	475,381
2021-11-22	12.000	12.200	11.950	12.150	11.604	516,900

← NewerPage 20 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.