King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	29.000	29.350	28.800	29.100	29.100	306,707
2024-07-31	28.600	29.300	28.300	28.700	28.700	537,581
2024-07-30	28.250	28.750	28.200	28.550	28.550	320,058
2024-07-29	29.300	29.600	28.350	28.350	28.350	675,253
2024-07-26	29.800	29.800	29.000	29.250	29.250	552,475
2024-07-23	31.150	31.400	30.500	30.600	30.600	608,729
2024-07-22	31.100	31.200	29.700	30.500	30.500	926,325
2024-07-19	31.600	32.050	30.850	31.050	31.050	1,351,545
2024-07-18	31.350	32.300	31.250	31.850	31.850	2,118,524
2024-07-17	33.000	34.850	32.150	33.000	33.000	9,726,497
2024-07-16	29.000	31.700	29.000	31.700	31.700	4,383,041
2024-07-15	29.500	29.500	28.550	28.850	28.850	209,587
2024-07-12	29.250	29.450	28.950	29.200	29.200	258,173
2024-07-11	29.100	29.400	28.800	29.300	29.300	562,851
2024-07-10	28.400	29.000	28.400	29.000	29.000	123,381
2024-07-09	29.250	29.250	28.100	28.350	28.350	406,685
2024-07-08	30.300	30.350	29.000	29.050	29.050	824,087
2024-07-05	29.750	30.250	29.650	30.100	30.100	848,046
2024-07-04	29.750	29.750	29.200	29.350	29.350	516,154
2024-07-03	28.650	29.300	28.650	29.100	29.100	280,336
2024-07-02	29.550	29.800	29.400	29.400	29.400	446,516
2024-07-01	29.550	29.550	28.900	29.350	29.350	272,538
2024-06-28	28.850	29.550	28.850	29.550	29.550	282,472
2024-06-27	29.850	30.000	29.100	29.100	29.100	362,629
2024-06-26	29.750	30.300	29.600	29.850	29.850	442,142
2024-06-25	29.950	30.300	29.200	29.750	29.750	476,533
2024-06-24	30.100	30.600	29.700	29.950	29.950	1,488,316
2024-06-21	29.400	30.050	29.350	29.950	29.950	629,329
2024-06-20	29.500	29.800	29.150	29.350	29.350	366,846
2024-06-19	29.250	29.550	29.100	29.150	29.150	391,083
2024-06-18	29.700	29.750	29.150	29.200	29.200	654,721
2024-06-17	28.450	30.150	28.350	29.700	29.700	1,663,097
2024-06-14	28.400	28.800	28.150	28.300	28.300	359,843
2024-06-13	28.150	28.600	27.600	28.350	28.350	398,857
2024-06-12	28.400	28.950	27.900	28.050	28.050	570,415
2024-06-11	29.400	30.400	28.350	28.450	28.450	2,484,376
2024-06-07	28.150	30.800	27.950	29.850	29.850	3,772,768
2024-06-06	27.350	28.400	27.350	28.200	28.200	1,481,072
2024-06-05	27.300	27.450	27.050	27.150	27.150	56,600
2024-06-04	27.350	27.350	27.100	27.250	27.250	101,580
2024-06-03	27.400	27.750	27.250	27.350	27.350	112,383
2024-05-31	27.650	27.650	27.250	27.350	27.350	211,255
2024-05-30	27.200	27.800	27.200	27.250	27.250	288,781
2024-05-29	27.300	27.450	27.300	27.350	27.350	225,812
2024-05-28	27.350	27.400	27.100	27.300	27.300	244,864
2024-05-27	27.100	27.300	27.000	27.300	27.300	236,711
2024-05-24	26.800	27.000	26.700	27.000	27.000	90,039
2024-05-23	27.150	27.200	26.800	26.850	26.850	153,120
2024-05-22	27.000	27.050	26.700	26.850	26.850	148,584
2024-05-21	27.150	27.150	26.700	27.000	27.000	57,091
2024-05-20	26.950	27.150	26.800	26.900	26.900	78,137
2024-05-17	26.850	26.950	26.750	26.950	26.950	60,715
2024-05-16	27.350	27.350	26.850	26.850	26.850	112,494
2024-05-15	27.000	27.150	27.000	27.150	27.150	86,501
2024-05-14	26.950	27.250	26.750	27.150	27.150	78,301
2024-05-13	27.000	27.250	26.800	26.950	26.950	99,818
2024-05-10	27.400	27.400	26.950	27.000	27.000	47,351
2024-05-09	27.050	27.200	26.950	26.950	26.950	75,364
2024-05-08	27.100	27.200	27.000	27.050	27.050	91,046
2024-05-07	27.600	27.600	26.850	27.100	27.100	124,340

← NewerPage 10 of 21 · 1,220 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.