King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	50.200	52.000	50.200	52.000	52.000	222,558
2025-01-22	51.400	51.500	50.900	51.400	51.400	132,000
2025-01-21	51.200	51.300	50.900	51.200	51.200	136,000
2025-01-20	51.700	51.700	50.600	51.200	51.200	386,000
2025-01-17	49.400	49.700	49.200	49.500	49.500	104,000
2025-01-16	49.000	49.600	49.000	49.400	49.400	121,000
2025-01-15	49.000	49.400	48.600	48.600	48.600	156,000
2025-01-14	48.300	48.950	48.300	48.850	48.850	306,000
2025-01-13	50.900	50.900	48.900	48.900	48.900	448,000
2025-01-10	51.800	51.800	50.600	50.900	50.900	231,000
2025-01-09	52.000	52.000	51.000	51.400	51.400	153,000
2025-01-08	52.100	52.300	51.500	52.000	52.000	196,000
2025-01-07	50.800	52.000	50.400	52.000	52.000	214,000
2025-01-06	50.000	50.800	50.000	50.800	50.800	154,000
2025-01-03	50.500	50.700	49.750	49.800	49.800	138,000
2025-01-02	50.100	50.400	49.950	49.950	49.950	183,000
2024-12-31	50.700	50.700	50.000	50.200	50.200	70,000
2024-12-30	51.500	51.500	50.500	50.500	50.500	154,000
2024-12-27	51.600	51.900	51.500	51.500	51.500	122,000
2024-12-26	51.800	51.900	51.300	51.900	51.900	121,000
2024-12-25	51.300	51.900	51.300	51.900	51.900	141,000
2024-12-24	52.200	52.200	51.400	51.900	51.900	212,000
2024-12-23	52.000	52.400	51.800	52.200	52.200	101,000
2024-12-20	52.100	52.100	51.500	52.000	52.000	281,000
2024-12-19	51.400	51.900	50.700	51.900	51.900	203,000
2024-12-18	52.100	52.200	51.500	51.500	51.500	225,000
2024-12-17	51.600	52.100	51.600	52.100	52.100	154,000
2024-12-16	51.700	52.500	51.300	51.800	51.800	310,000
2024-12-13	52.000	52.000	51.000	51.200	51.200	313,000
2024-12-12	52.000	52.400	51.500	52.400	52.400	121,000
2024-12-11	51.100	51.900	51.100	51.900	51.900	232,000
2024-12-10	52.500	52.500	51.000	51.500	51.500	319,000
2024-12-09	53.000	53.000	52.600	52.900	52.900	241,000
2024-12-06	52.900	53.100	52.600	53.000	53.000	412,000
2024-12-05	52.700	52.800	52.200	52.700	52.700	399,000
2024-12-04	51.400	52.400	51.100	52.400	52.400	506,000
2024-12-03	51.400	51.500	50.700	51.500	51.500	313,000
2024-12-02	50.400	51.200	50.300	51.200	51.200	243,000
2024-11-29	48.800	50.500	48.650	50.500	50.500	216,000
2024-11-28	48.750	49.600	48.550	48.950	48.950	280,000
2024-11-27	50.600	50.600	49.300	49.300	49.300	292,000
2024-11-26	50.400	50.900	50.000	50.900	50.900	197,000
2024-11-25	50.300	50.500	49.850	50.500	50.500	303,000
2024-11-22	48.800	49.750	48.800	49.750	49.750	222,000
2024-11-21	48.200	48.950	48.200	48.800	48.800	124,000
2024-11-20	49.550	49.550	48.450	48.450	48.450	227,107
2024-11-19	48.650	49.300	48.450	49.300	49.300	154,000
2024-11-18	49.300	49.300	48.350	48.450	48.450	297,000
2024-11-15	48.300	48.800	48.300	48.500	48.500	147,000
2024-11-14	49.300	49.300	48.050	48.050	48.050	239,000
2024-11-13	48.800	48.900	48.600	48.650	48.650	160,000
2024-11-12	49.750	49.850	48.750	48.800	48.800	485,000
2024-11-11	50.000	50.500	49.200	49.750	49.750	586,000
2024-11-08	52.500	52.500	51.500	51.600	51.600	215,000
2024-11-07	52.200	52.400	51.800	52.300	52.300	241,000
2024-11-06	52.400	52.700	51.500	52.200	52.200	343,000
2024-11-05	52.200	52.800	51.500	51.600	51.600	403,000
2024-11-04	52.900	53.200	52.500	53.000	53.000	250,000
2024-11-01	52.500	52.800	51.700	52.800	52.800	174,000
2024-10-31	52.300	52.300	52.300	52.300	52.300	0

← NewerPage 8 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.