King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	53.800	53.800	53.100	53.200	53.200	217,308
2025-07-25	53.700	53.800	53.000	53.800	53.800	178,250
2025-07-24	54.400	54.800	53.600	53.600	53.600	206,801
2025-07-23	53.400	54.700	53.300	54.300	54.300	351,100
2025-07-22	54.700	54.900	52.900	52.900	52.900	545,441
2025-07-21	54.000	54.900	53.800	54.700	54.700	479,700
2025-07-18	54.600	54.700	53.500	53.800	53.800	387,804
2025-07-17	54.900	54.900	53.900	54.000	54.000	761,318
2025-07-16	53.100	54.900	53.100	54.000	54.000	1,431,534
2025-07-15	50.300	52.400	50.100	52.300	52.300	776,312
2025-07-14	49.700	50.100	49.650	49.700	49.700	113,874
2025-07-11	50.400	50.400	49.900	50.000	50.000	97,078
2025-07-10	49.850	50.400	49.800	50.000	50.000	141,316
2025-07-09	49.300	50.500	48.900	49.850	49.850	423,300
2025-07-08	48.100	48.150	47.200	47.950	47.950	191,200
2025-07-07	49.350	49.350	48.400	48.400	48.400	212,204
2025-07-04	49.350	49.500	49.150	49.350	49.350	94,581
2025-07-03	49.250	49.650	49.250	49.400	49.400	145,010
2025-07-02	49.850	50.100	49.350	49.400	49.400	90,310
2025-07-01	50.000	50.000	49.500	49.600	49.600	42,751
2025-06-30	49.900	50.000	49.300	49.500	49.500	101,021
2025-06-27	50.100	50.200	50.000	50.100	50.100	66,199
2025-06-26	50.600	51.000	49.950	50.100	50.100	164,045
2025-06-25	51.700	51.700	50.000	50.500	50.500	121,350
2025-06-24	50.200	50.500	50.000	50.200	50.200	46,500
2025-06-23	49.800	50.000	49.000	49.800	49.800	129,101
2025-06-20	51.200	51.200	50.500	50.500	50.500	91,580
2025-06-19	51.300	51.300	50.800	51.200	51.200	166,210
2025-06-18	51.100	51.400	51.000	51.300	51.300	122,132
2025-06-17	52.000	52.600	51.100	51.100	51.100	241,001
2025-06-16	51.400	52.000	51.100	52.000	52.000	115,170
2025-06-13	52.000	52.000	51.400	51.800	51.800	150,162
2025-06-12	51.400	51.900	51.200	51.600	51.600	96,001
2025-06-11	51.300	51.800	50.800	51.600	51.600	190,240
2025-06-10	51.400	51.400	50.700	50.700	50.700	189,150
2025-06-09	52.200	52.200	51.200	51.500	51.500	94,297
2025-06-06	51.700	51.900	51.100	51.800	51.800	137,250
2025-06-05	51.900	51.900	51.500	51.500	51.500	139,357
2025-06-04	52.300	52.600	51.700	51.900	51.900	125,982
2025-06-03	51.800	52.300	51.400	52.100	52.100	223,851
2025-06-02	51.900	51.900	51.100	51.400	51.400	148,215
2025-05-29	51.800	52.000	51.400	52.000	52.000	149,819
2025-05-28	51.900	52.200	51.600	51.700	51.700	229,250
2025-05-27	51.900	51.900	50.900	51.500	51.500	152,068
2025-05-26	51.700	51.800	51.300	51.700	51.700	94,460
2025-05-23	51.300	51.800	51.000	51.500	51.500	187,785
2025-05-22	51.100	51.500	51.100	51.200	51.200	158,010
2025-05-21	51.500	51.600	50.900	51.400	51.400	269,075
2025-05-20	50.800	51.400	50.700	51.400	51.400	151,103
2025-05-19	50.900	51.200	50.300	50.800	50.800	569,015
2025-05-16	50.600	51.800	50.400	50.900	50.900	504,040
2025-05-15	50.400	51.900	50.000	50.300	50.300	1,004,580
2025-05-14	49.500	49.800	49.150	49.750	49.750	216,850
2025-05-13	50.500	50.800	49.500	49.500	49.500	236,594
2025-05-12	49.250	50.400	49.250	50.000	50.000	134,785
2025-05-09	50.400	51.100	50.200	50.400	50.400	118,800
2025-05-08	50.200	50.500	50.000	50.400	50.400	112,050
2025-05-07	50.000	50.400	49.700	49.950	49.950	123,371
2025-05-06	50.800	50.800	49.850	50.400	50.400	280,551
2025-05-05	50.200	50.500	48.550	49.400	49.400	459,212

← NewerPage 6 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.