King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	27.650	27.800	27.150	27.200	27.200	292,525
2024-05-03	26.800	27.650	26.800	27.150	27.150	865,347
2024-05-02	26.400	26.750	26.400	26.600	26.600	40,030
2024-04-30	26.400	26.700	26.300	26.500	26.500	134,240
2024-04-29	26.200	26.250	26.050	26.250	26.250	67,118
2024-04-26	25.750	26.000	25.750	25.750	25.750	99,002
2024-04-25	25.500	25.900	25.500	25.750	25.750	33,185
2024-04-24	25.650	25.750	25.600	25.650	25.650	95,000
2024-04-23	25.550	25.750	25.500	25.550	25.550	82,358
2024-04-22	25.550	25.700	25.100	25.500	25.500	138,033
2024-04-19	25.950	25.950	25.400	25.500	25.500	163,042
2024-04-18	26.050	26.150	25.950	25.950	25.950	65,206
2024-04-17	25.900	26.200	25.850	25.950	25.950	87,895
2024-04-16	26.450	26.450	25.850	25.900	25.900	209,606
2024-04-15	26.600	26.750	26.400	26.600	26.600	88,208
2024-04-12	26.750	26.900	26.650	26.700	26.700	75,000
2024-04-11	26.800	26.850	26.500	26.700	26.700	150,020
2024-04-10	26.750	27.300	26.750	26.950	26.950	113,439
2024-04-09	26.700	27.000	26.600	26.750	26.750	127,611
2024-04-08	27.200	27.200	26.600	26.600	26.600	131,924
2024-04-03	26.900	27.000	26.600	26.750	26.750	105,050
2024-04-02	27.300	27.350	26.900	26.900	26.900	451,650
2024-04-01	26.300	27.350	26.300	27.050	27.050	614,423
2024-03-29	26.300	26.500	26.300	26.300	26.300	102,020
2024-03-28	26.300	26.500	26.200	26.300	26.300	157,713
2024-03-27	26.250	26.450	26.200	26.400	26.400	100,977
2024-03-26	26.550	26.750	26.350	26.350	26.350	173,100
2024-03-25	26.200	26.650	26.200	26.500	26.500	125,131
2024-03-22	26.300	26.300	26.050	26.300	26.300	171,939
2024-03-21	26.200	26.400	26.200	26.250	26.250	96,968
2024-03-20	26.400	26.400	26.150	26.200	26.200	192,089
2024-03-19	26.200	26.350	26.150	26.200	26.200	81,211
2024-03-18	26.450	26.450	26.000	26.200	26.200	161,538
2024-03-15	26.700	26.700	26.250	26.250	26.250	82,141
2024-03-14	26.700	26.950	26.300	26.500	26.500	341,080
2024-03-13	26.400	27.150	26.200	26.450	26.450	224,447
2024-03-12	26.450	26.750	26.300	26.450	26.450	158,236
2024-03-11	26.050	26.500	26.050	26.350	26.350	137,358
2024-03-08	26.850	27.400	26.250	26.250	26.250	440,284
2024-03-07	27.400	27.450	26.850	26.850	26.850	283,075
2024-03-06	27.200	27.400	27.150	27.350	27.350	172,447
2024-03-05	27.100	27.500	27.000	27.200	27.200	168,460
2024-03-04	26.950	27.500	26.800	27.100	27.100	333,454
2024-03-01	27.450	27.450	26.850	26.850	26.850	154,567
2024-02-29	27.100	27.500	27.100	27.200	27.200	200,171
2024-02-27	27.550	27.800	27.100	27.150	27.150	265,008
2024-02-26	27.300	27.750	27.150	27.550	27.550	214,326
2024-02-23	27.850	27.850	27.200	27.250	27.250	343,427
2024-02-22	27.900	28.100	27.550	27.750	27.750	516,277
2024-02-21	26.900	27.750	26.850	27.650	27.650	646,467
2024-02-20	27.150	27.250	26.800	26.900	26.900	348,473
2024-02-19	27.200	27.350	27.100	27.250	27.250	266,518
2024-02-16	26.350	27.400	26.350	27.200	27.200	397,466
2024-02-15	26.300	26.450	25.850	26.450	26.450	262,818
2024-02-05	26.800	26.800	26.300	26.350	26.350	334,644
2024-02-02	26.850	26.850	26.500	26.550	26.550	317,445
2024-02-01	26.700	26.850	26.550	26.700	26.700	252,101
2024-01-31	27.200	27.200	26.700	26.700	26.700	510,057
2024-01-30	27.500	28.100	26.850	26.900	26.900	1,633,217
2024-01-29	27.100	27.300	26.400	27.050	27.050	439,912

← NewerPage 11 of 21 · 1,216 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.