King Polytechnic Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	53.300	53.300	52.000	52.300	52.300	368,000
2024-10-29	53.200	53.200	51.900	52.700	52.700	228,000
2024-10-28	52.500	52.500	52.000	52.200	52.200	208,000
2024-10-25	53.800	53.800	52.600	52.600	52.600	429,000
2024-10-24	53.500	53.600	53.100	53.600	53.600	416,000
2024-10-23	52.800	53.300	52.600	53.300	53.300	360,000
2024-10-22	52.300	52.600	52.000	52.600	52.600	369,000
2024-10-21	51.900	52.300	51.100	52.300	52.300	353,000
2024-10-18	51.900	51.900	51.000	51.500	51.500	307,000
2024-10-17	50.700	51.000	50.400	51.000	51.000	162,000
2024-10-16	50.900	50.900	50.200	50.300	50.300	238,000
2024-10-15	51.500	51.800	50.900	50.900	50.900	219,000
2024-10-14	51.800	52.200	51.200	51.400	51.400	313,000
2024-10-11	50.700	53.400	50.500	51.700	51.700	1,584,000
2024-10-09	50.700	50.700	49.750	49.750	49.750	381,000
2024-10-08	50.900	50.900	49.800	49.950	49.950	296,000
2024-10-07	50.900	51.100	50.200	50.400	50.400	204,000
2024-10-04	50.400	50.900	50.300	50.600	50.600	219,000
2024-10-03	50.600	50.600	50.600	50.600	50.600	0
2024-10-02	50.600	50.600	50.600	50.600	50.600	0
2024-10-01	50.400	50.600	50.100	50.600	50.600	145,000
2024-09-30	50.800	50.900	50.200	50.500	50.500	177,000
2024-09-27	50.600	51.200	50.300	50.800	50.800	329,000
2024-09-26	51.900	51.900	50.600	51.000	51.000	418,000
2024-09-25	50.900	50.900	50.300	50.900	50.900	243,000
2024-09-24	50.300	50.300	49.500	50.000	50.000	229,000
2024-09-23	49.650	49.900	49.600	49.600	49.600	300,000
2024-09-20	49.800	49.850	48.700	49.850	49.850	524,000
2024-09-19	48.200	48.900	48.000	48.900	48.900	254,000
2024-09-18	49.000	49.250	48.100	48.200	48.200	440,000
2024-09-16	48.650	48.800	48.300	48.450	48.450	459,000
2024-09-13	48.700	49.250	48.450	48.800	48.800	363,000
2024-09-12	48.800	48.950	48.350	48.800	48.800	305,000
2024-09-11	50.000	50.100	47.950	48.350	48.350	1,343,000
2024-09-10	53.800	53.800	51.700	51.700	51.700	290,000
2024-09-09	52.000	53.300	52.000	53.300	53.300	181,000
2024-09-06	53.500	53.500	52.800	53.400	53.400	132,000
2024-09-05	53.500	54.000	52.300	52.900	52.900	359,000
2024-09-04	54.000	54.100	51.900	53.100	53.100	452,000
2024-09-03	55.800	55.800	55.100	55.100	55.100	247,000
2024-09-02	55.700	55.800	55.400	55.700	55.700	180,000
2024-08-30	55.900	55.900	55.300	55.600	55.600	221,000
2024-08-29	55.500	55.800	55.200	55.300	55.300	272,000
2024-08-28	56.200	56.200	55.500	56.000	56.000	333,000
2024-08-27	56.500	56.500	55.900	56.000	56.000	345,000
2024-08-26	55.600	56.100	55.200	56.000	56.000	528,000
2024-08-23	54.200	55.100	53.900	55.100	55.100	564,000
2024-08-22	55.400	55.500	54.400	54.600	54.600	445,000
2024-08-21	54.700	55.900	54.200	54.600	54.600	611,000
2024-08-20	54.700	55.300	54.200	54.700	54.700	1,348,000
2024-08-19	57.619	58.000	57.143	57.619	54.419	1,820,700
2024-08-16	56.762	57.524	56.476	57.238	54.059	1,148,700
2024-08-15	56.571	57.238	56.000	56.381	53.250	847,350
2024-08-14	57.905	57.905	56.286	56.381	53.250	951,300
2024-08-13	60.600	60.800	59.500	60.200	60.200	870,000
2024-08-12	61.100	61.200	60.000	60.800	60.800	1,325,000
2024-08-09	60.800	60.900	59.500	59.800	59.800	1,819,000
2024-08-08	59.500	60.900	58.700	59.900	59.900	2,202,000
2024-08-07	56.100	60.200	56.100	59.700	59.700	3,083,000
2024-08-06	53.300	56.500	50.300	54.900	54.900	2,783,000

← NewerPage 9 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.