King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	54.800	55.000	54.100	54.200	54.200	569,211
2026-01-15	54.800	55.100	54.100	54.600	54.600	843,506
2026-01-14	55.000	56.200	55.000	55.700	55.700	1,091,450
2026-01-13	54.000	55.400	53.300	55.000	55.000	1,381,602
2026-01-12	53.600	53.700	53.100	53.300	53.300	452,589
2026-01-09	52.700	53.000	51.200	52.900	52.900	597,849
2026-01-08	54.000	54.300	52.200	52.300	52.300	1,324,851
2026-01-07	50.800	51.800	50.200	51.500	51.500	694,458
2026-01-06	50.500	50.900	50.100	50.200	50.200	366,113
2026-01-05	50.900	51.000	49.800	50.300	50.300	390,200
2026-01-02	49.400	50.400	49.400	50.400	50.400	215,510
2025-12-31	50.000	50.000	49.050	49.350	49.350	557,378
2025-12-30	50.800	50.800	49.850	49.900	49.900	353,116
2025-12-29	50.300	51.500	50.100	50.800	50.800	650,635
2025-12-26	50.000	50.300	49.850	49.850	49.850	507,277
2025-12-24	49.750	50.300	49.100	49.100	49.100	530,163
2025-12-23	48.300	48.900	47.950	48.700	48.700	281,089
2025-12-22	47.700	48.250	47.700	48.000	48.000	163,150
2025-12-19	47.450	47.700	47.300	47.500	47.500	98,074
2025-12-18	47.800	47.800	47.150	47.350	47.350	136,354
2025-12-17	48.100	48.300	47.800	47.800	47.800	133,031
2025-12-16	48.600	48.600	47.650	47.950	47.950	329,261
2025-12-15	48.450	48.550	48.050	48.500	48.500	185,646
2025-12-12	49.000	49.000	48.100	48.550	48.550	627,172
2025-12-11	48.000	48.750	47.300	48.400	48.400	1,141,201
2025-12-10	45.600	48.800	45.600	47.650	47.650	2,700,952
2025-12-09	44.500	44.500	44.200	44.400	44.400	53,151
2025-12-08	44.600	44.600	44.350	44.500	44.500	37,072
2025-12-05	44.650	45.050	44.250	44.300	44.300	77,800
2025-12-04	44.500	44.650	44.400	44.650	44.650	55,340
2025-12-03	44.600	44.600	44.200	44.400	44.400	49,007
2025-12-02	44.600	44.700	44.300	44.350	44.350	43,002
2025-12-01	44.850	45.200	43.900	44.700	44.700	123,001
2025-11-28	45.600	45.600	45.150	45.150	45.150	58,050
2025-11-27	45.500	45.700	45.250	45.600	45.600	52,605
2025-11-26	44.700	45.500	44.700	45.400	45.400	86,316
2025-11-25	44.500	44.800	44.100	44.650	44.650	52,100
2025-11-24	44.000	44.500	44.000	44.350	44.350	81,316
2025-11-21	43.500	43.850	43.200	43.500	43.500	135,900
2025-11-20	43.000	44.050	43.000	43.850	43.850	118,719
2025-11-19	42.450	43.400	42.450	42.700	42.700	56,250
2025-11-18	43.550	43.550	42.700	42.750	42.750	188,000
2025-11-17	44.500	44.500	43.700	43.700	43.700	277,003
2025-11-14	45.500	45.500	44.650	44.700	44.700	129,150
2025-11-13	45.300	45.400	45.000	45.250	45.250	217,158
2025-11-12	44.750	45.350	44.750	45.250	45.250	118,300
2025-11-11	44.900	44.900	44.200	44.450	44.450	182,100
2025-11-10	45.100	45.400	43.750	44.500	44.500	592,025
2025-11-07	47.250	47.250	46.650	46.650	46.650	132,186
2025-11-06	47.200	47.200	46.800	47.200	47.200	144,806
2025-11-05	46.800	46.850	46.400	46.850	46.850	296,250
2025-11-04	48.000	48.250	47.000	47.050	47.050	692,100
2025-11-03	45.850	46.750	45.850	46.550	46.550	349,125
2025-10-31	45.750	45.800	45.300	45.550	45.550	147,250
2025-10-30	45.600	45.650	45.200	45.350	45.350	102,491
2025-10-29	45.800	46.150	45.650	45.850	45.850	179,399
2025-10-28	45.900	45.900	45.250	45.350	45.350	158,051
2025-10-27	45.900	46.200	45.800	45.850	45.850	124,126
2025-10-23	46.050	46.050	45.800	45.950	45.950	54,277
2025-10-22	45.800	46.100	45.650	46.050	46.050	118,163

← NewerPage 4 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.