King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	45.800	46.100	45.650	46.050	46.050	118,163
2025-10-21	45.700	46.300	45.700	45.800	45.800	187,532
2025-10-20	46.400	46.400	45.450	45.700	45.700	82,513
2025-10-17	45.650	45.750	45.500	45.600	45.600	75,612
2025-10-16	45.100	45.700	44.800	45.650	45.650	284,231
2025-10-15	44.700	45.000	44.600	44.850	44.850	118,251
2025-10-14	45.300	46.300	44.400	44.850	44.850	272,052
2025-10-13	42.150	45.700	42.150	45.000	45.000	537,171
2025-10-09	46.700	47.000	46.500	46.600	46.600	264,301
2025-10-08	46.500	47.000	46.500	46.550	46.550	225,202
2025-10-07	46.800	47.000	46.400	46.600	46.600	378,444
2025-10-03	47.150	47.500	46.750	46.800	46.800	247,367
2025-10-02	47.850	48.900	47.300	47.400	47.400	352,338
2025-10-01	48.700	49.100	48.200	48.250	48.250	155,890
2025-09-30	48.600	49.400	48.400	48.700	48.700	119,060
2025-09-29	48.600	48.600	48.600	48.600	48.600	0
2025-09-26	49.600	50.000	48.500	48.600	48.600	318,384
2025-09-25	50.200	50.200	49.300	49.500	49.500	245,113
2025-09-24	49.750	50.500	49.750	49.950	49.950	260,100
2025-09-23	51.400	51.600	50.000	50.200	50.200	444,565
2025-09-22	51.200	51.200	50.600	51.200	51.200	382,552
2025-09-19	51.400	51.400	50.800	51.000	51.000	442,300
2025-09-18	51.000	51.300	50.400	51.100	51.100	611,465
2025-09-17	49.750	50.500	49.750	50.400	50.400	624,054
2025-09-16	51.900	51.900	49.000	49.750	49.750	1,107,600
2025-09-15	47.850	47.850	46.700	47.500	47.500	205,600
2025-09-12	47.700	47.750	47.400	47.450	47.450	219,031
2025-09-11	47.700	48.550	47.300	47.400	47.400	382,084
2025-09-10	47.700	47.700	47.150	47.350	47.350	162,344
2025-09-09	47.250	47.700	47.250	47.400	47.400	139,081
2025-09-08	46.700	47.350	46.600	47.250	47.250	209,387
2025-09-05	47.150	47.150	46.600	46.650	46.650	111,363
2025-09-04	46.200	46.950	46.200	46.900	46.900	138,003
2025-09-03	46.000	46.500	46.000	46.350	46.350	74,032
2025-09-02	46.500	46.700	45.700	46.400	46.400	136,535
2025-09-01	46.800	46.800	46.000	46.100	46.100	269,267
2025-08-29	46.800	47.300	46.800	47.000	47.000	226,282
2025-08-28	46.850	47.100	46.750	46.900	46.900	184,687
2025-08-27	45.950	47.200	45.700	47.000	47.000	421,710
2025-08-26	45.500	45.700	45.100	45.550	45.550	143,287
2025-08-25	45.550	45.850	45.250	45.250	45.250	240,803
2025-08-22	45.800	45.800	45.200	45.250	45.250	211,464
2025-08-21	45.450	45.600	45.200	45.200	45.200	170,419
2025-08-20	46.500	46.500	45.050	45.100	45.100	422,253
2025-08-19	47.000	47.000	46.500	46.500	46.500	290,046
2025-08-18	46.700	47.150	46.450	46.850	46.850	279,201
2025-08-15	47.250	47.250	46.550	46.600	46.600	299,500
2025-08-14	46.800	47.000	46.550	46.700	46.700	346,783
2025-08-13	46.700	47.200	46.700	46.800	46.800	340,956
2025-08-12	46.650	47.300	46.300	46.850	46.850	988,100
2025-08-11	49.700	51.100	49.500	50.200	46.935	1,641,654
2025-08-08	53.500	53.600	52.700	52.700	49.272	537,922
2025-08-07	53.800	53.800	53.000	53.100	49.646	263,402
2025-08-06	52.800	53.400	52.700	53.200	53.200	274,090
2025-08-05	53.700	53.700	52.700	52.700	52.700	356,374
2025-08-04	51.600	53.500	51.600	53.500	53.500	273,262
2025-08-01	52.000	52.000	52.000	52.000	52.000	152,779
2025-07-31	52.500	52.500	51.700	52.000	52.000	235,474
2025-07-30	52.500	52.700	52.000	52.300	52.300	160,419
2025-07-29	53.300	53.600	52.300	52.300	52.300	200,581

← NewerPage 5 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.