King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.650	27.650	27.050	27.050	27.050	527,987
2024-01-25	27.950	28.150	27.450	27.450	27.450	688,846
2024-01-24	28.150	28.250	27.550	27.550	27.550	872,739
2024-01-23	28.350	28.600	28.000	28.000	28.000	1,324,824
2024-01-22	28.800	29.550	28.050	28.300	28.300	2,720,402
2024-01-19	29.900	30.600	28.300	28.900	28.900	15,950,240
2024-01-18	27.050	29.550	27.050	29.550	29.550	12,752,106
2024-01-17	26.350	28.400	26.200	26.900	26.900	5,039,244
2024-01-16	25.700	26.200	25.600	26.200	26.200	85,043
2024-01-15	25.650	26.050	25.600	25.850	25.850	92,979
2024-01-12	25.750	25.750	25.500	25.600	25.600	85,442
2024-01-11	25.750	25.850	25.700	25.750	25.750	71,729
2024-01-10	26.100	26.300	25.750	25.750	25.750	107,360
2024-01-09	26.300	26.350	26.100	26.200	26.200	31,395
2024-01-08	26.300	26.400	26.150	26.300	26.300	144,134
2024-01-05	26.250	26.300	26.100	26.250	26.250	75,620
2024-01-04	26.500	26.500	26.050	26.100	26.100	115,287
2024-01-03	26.150	26.350	26.150	26.300	26.300	110,153
2024-01-02	26.600	26.600	26.100	26.300	26.300	297,835
2023-12-29	26.900	26.900	26.550	26.600	26.600	141,001
2023-12-28	26.900	27.000	26.650	26.950	26.950	229,156
2023-12-27	26.900	27.000	26.850	26.900	26.900	79,270
2023-12-26	27.000	27.100	26.700	26.900	26.900	134,311
2023-12-25	27.300	27.300	26.950	27.000	27.000	90,315
2023-12-22	27.300	27.400	27.100	27.200	27.200	81,124
2023-12-21	27.300	27.500	27.200	27.300	27.300	136,301
2023-12-20	27.300	27.450	27.200	27.350	27.350	153,292
2023-12-19	27.550	27.550	27.100	27.300	27.300	127,133
2023-12-18	27.700	27.700	27.450	27.500	27.500	109,281
2023-12-15	27.650	27.750	27.400	27.550	27.550	202,317
2023-12-14	27.350	27.800	27.350	27.450	27.450	129,000
2023-12-13	27.550	27.700	27.250	27.400	27.400	283,250
2023-12-12	27.700	27.700	27.350	27.500	27.500	105,142
2023-12-11	28.000	28.000	27.600	27.600	27.600	219,569
2023-12-08	27.850	28.150	27.750	28.000	28.000	182,430
2023-12-07	28.500	28.500	27.800	27.850	27.850	300,095
2023-12-06	28.300	28.450	28.200	28.250	28.250	161,697
2023-12-05	28.500	28.650	28.200	28.300	28.300	388,262
2023-12-04	28.450	28.850	28.100	28.500	28.500	712,389
2023-12-01	28.300	28.550	27.900	28.150	28.150	492,796
2023-11-30	27.800	28.350	27.750	28.150	28.150	464,848
2023-11-29	27.500	28.050	27.400	27.700	27.700	382,846
2023-11-28	27.700	27.800	27.150	27.250	27.250	377,451
2023-11-27	28.000	28.000	27.450	27.700	27.700	202,677
2023-11-24	27.700	28.150	27.650	27.950	27.950	507,833
2023-11-23	27.450	27.800	27.400	27.450	27.450	111,401
2023-11-22	27.400	27.650	27.350	27.550	27.550	73,185
2023-11-21	27.550	27.750	27.450	27.500	27.500	98,045
2023-11-20	27.450	27.950	27.450	27.500	27.500	106,828
2023-11-17	27.450	28.000	27.450	27.500	27.500	165,747
2023-11-16	27.350	27.500	27.250	27.400	27.400	74,285
2023-11-15	27.300	27.400	26.950	27.200	27.200	245,234
2023-11-14	26.900	27.200	26.850	27.050	27.050	153,011
2023-11-13	27.650	27.650	26.900	27.000	27.000	225,107
2023-11-10	27.950	28.050	27.500	27.650	27.650	139,056
2023-11-09	28.000	28.600	27.800	27.950	27.950	543,633
2023-11-08	28.200	28.250	27.800	27.850	27.850	210,563
2023-11-07	27.800	27.800	27.500	27.750	27.750	234,100
2023-11-06	27.950	28.200	27.650	27.650	27.650	268,100
2023-11-03	28.500	28.500	27.600	27.950	27.950	932,159

← NewerPage 12 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.