King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	65.700	68.400	65.200	65.200	65.200	1,313,316
2026-10-19	67.600	69.000	64.300	66.000	66.000	1,692,882
2026-10-16	71.600	72.800	69.000	69.000	69.000	2,373,505
2026-10-15	70.600	73.300	69.800	71.000	71.000	4,200,015
2026-10-14	71.600	73.500	69.800	72.400	72.400	3,666,460
2026-10-13	68.700	73.000	68.300	69.200	69.200	3,873,383
2026-10-12	70.900	72.500	70.200	70.200	70.200	2,601,112
2026-10-08	70.800	74.700	69.400	70.900	70.900	5,624,747
2026-10-07	67.500	73.400	67.500	71.500	71.500	5,795,510
2026-10-06	70.000	70.200	66.700	67.500	67.500	2,863,780
2026-10-05	72.900	73.600	69.900	71.000	71.000	5,239,768
2026-10-02	69.600	75.500	69.500	72.500	72.500	16,565,615
2026-10-01	64.200	69.600	64.200	69.600	69.600	10,360,506
2026-09-30	65.000	65.200	63.000	63.300	63.300	3,702,395
2026-09-29	61.500	64.900	61.200	64.000	64.000	7,315,087
2026-09-24	56.200	61.500	55.600	60.200	60.200	3,731,130
2026-09-23	56.700	57.600	55.900	56.200	56.200	529,103
2026-09-22	57.900	58.200	56.000	56.000	56.000	814,010
2026-09-21	57.100	58.000	56.600	57.000	57.000	696,060
2026-09-18	56.600	57.000	55.800	56.800	56.800	643,000
2026-09-17	56.700	57.400	55.500	55.500	55.500	601,599
2026-09-16	56.800	56.800	55.700	56.400	56.400	414,053
2026-09-15	56.000	57.400	55.600	55.600	55.600	553,233
2026-09-14	54.500	56.400	53.800	55.700	55.700	618,126
2026-09-11	56.100	57.900	55.300	55.300	55.300	1,473,100
2026-09-10	57.600	58.500	55.900	57.100	57.100	1,130,000
2026-09-09	56.700	58.700	56.600	57.700	57.700	1,019,400
2026-09-08	58.300	58.300	56.200	56.400	56.400	954,000
2026-09-07	57.500	59.600	57.000	58.200	58.200	2,939,260
2026-09-04	55.100	57.000	54.700	56.200	56.200	1,337,100
2026-09-03	56.400	56.900	53.800	53.800	53.800	796,799
2026-09-02	57.000	57.100	56.000	56.000	56.000	644,131
2026-09-01	57.200	59.600	57.200	57.600	57.600	900,100
2026-08-31	58.000	60.500	57.100	57.100	57.100	1,281,150
2026-08-28	59.500	62.500	59.000	59.200	59.200	3,954,050
2026-08-27	56.500	59.000	55.600	57.800	57.800	1,587,020
2026-08-26	55.800	56.300	55.000	56.000	56.000	779,999
2026-08-25	56.000	56.000	53.700	55.300	55.300	913,030
2026-08-24	56.800	58.000	55.800	55.800	55.800	811,325
2026-08-21	56.800	58.400	56.500	56.700	56.700	815,151
2026-08-20	59.100	59.500	56.100	56.700	56.700	1,424,410
2026-08-19	56.000	60.600	56.000	58.100	58.100	3,597,646
2026-08-18	59.600	61.000	57.200	57.400	57.400	1,726,021
2026-08-17	62.600	62.800	59.900	60.400	60.400	2,320,474
2026-08-14	63.800	69.800	62.600	63.700	63.700	13,983,965
2026-08-13	60.000	64.200	59.700	63.500	63.500	6,811,183
2026-08-12	54.800	60.000	54.700	58.400	58.400	3,170,099
2026-08-11	53.900	56.400	53.400	55.200	55.200	2,874,160
2026-08-10	53.700	55.200	53.100	53.200	53.200	1,626,100
2026-08-07	55.000	55.900	53.100	53.300	53.300	1,060,040
2026-08-06	54.900	55.500	52.500	55.500	55.500	1,235,130
2026-08-05	56.200	57.200	54.400	54.900	54.900	2,060,621
2026-08-04	53.100	55.300	52.300	54.700	54.700	1,689,140
2026-08-03	51.700	56.000	51.700	53.500	53.500	3,783,752
2026-07-31	50.900	51.200	50.900	51.200	51.200	698,024
2026-07-30	49.550	52.500	45.000	46.600	46.600	4,214,120
2026-07-29	52.000	55.500	46.600	49.550	49.550	3,387,100
2026-07-28	53.000	53.500	51.200	51.700	51.700	1,254,004
2026-07-27	56.000	57.300	53.800	55.000	55.000	1,349,280
2026-07-24	56.800	58.200	55.400	55.700	55.700	796,169

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-09	1.5000 TWD
2022-06-23	0.8500 TWD
2021-08-19	0.7500 TWD
2020-07-13	1.0400 TWD
2019-06-19	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.