King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	26.850	28.300	26.850	27.800	27.800	1,020,135
2023-11-01	27.150	27.150	26.700	26.850	26.850	109,480
2023-10-31	27.200	27.400	26.700	26.800	26.800	197,612
2023-10-30	27.250	27.300	26.700	27.150	27.150	87,413
2023-10-27	26.800	27.100	26.800	26.900	26.900	83,000
2023-10-26	27.050	27.250	26.800	26.800	26.800	199,695
2023-10-25	27.600	27.750	27.000	27.300	27.300	271,418
2023-10-24	26.500	28.050	26.450	27.450	27.450	766,585
2023-10-23	26.100	26.500	26.100	26.500	26.500	133,081
2023-10-20	26.200	26.300	25.650	26.300	26.300	192,140
2023-10-19	25.600	26.700	25.500	26.700	26.700	172,992
2023-10-18	25.900	26.000	25.550	25.600	25.600	180,866
2023-10-17	25.850	26.000	25.550	25.800	25.800	113,497
2023-10-16	26.100	26.200	25.800	25.800	25.800	88,463
2023-10-13	26.300	26.650	26.000	26.300	26.300	104,206
2023-10-12	26.400	26.700	26.300	26.300	26.300	152,040
2023-10-11	27.500	27.600	26.300	26.350	26.350	307,557
2023-10-06	27.650	27.800	27.350	27.600	27.600	216,663
2023-10-05	28.000	28.150	27.600	27.600	27.600	204,171
2023-10-04	28.000	28.100	27.350	27.900	27.900	211,742
2023-10-03	28.050	28.200	27.700	28.050	28.050	421,096
2023-10-02	28.200	28.550	27.800	28.200	28.200	484,595
2023-09-28	28.200	28.450	27.550	28.050	28.050	581,261
2023-09-27	27.800	27.800	27.300	27.750	27.750	425,881
2023-09-26	27.450	28.400	27.400	27.750	27.750	656,438
2023-09-25	27.800	28.750	27.100	28.000	28.000	2,983,209
2023-09-22	24.850	26.550	24.850	26.550	26.550	480,806
2023-09-21	25.100	25.450	24.850	25.050	25.050	85,359
2023-09-20	25.700	25.800	25.350	25.450	25.450	104,510
2023-09-19	26.100	26.100	25.600	25.700	25.700	149,060
2023-09-18	25.850	26.050	25.800	26.050	26.050	78,286
2023-09-15	26.450	26.450	25.950	26.000	26.000	209,488
2023-09-14	26.600	26.650	26.350	26.400	26.400	99,407
2023-09-13	26.400	26.450	26.150	26.300	26.300	194,462
2023-09-12	26.900	26.900	26.300	26.350	26.350	219,531
2023-09-11	26.850	27.400	26.800	26.800	26.800	195,163
2023-09-08	26.800	27.000	26.500	26.750	26.750	307,505
2023-09-07	26.700	27.400	26.700	26.700	26.700	288,293
2023-09-06	26.800	27.200	26.600	26.950	26.950	411,412
2023-09-05	26.200	26.800	26.200	26.700	26.700	288,654
2023-09-04	26.300	26.950	26.200	26.500	26.500	1,093,375
2023-09-01	24.450	26.400	24.450	25.800	25.800	746,049
2023-08-31	24.300	24.600	24.200	24.450	24.450	49,514
2023-08-30	24.250	24.500	24.150	24.400	24.400	112,157
2023-08-29	24.050	25.850	23.900	24.250	24.250	480,129
2023-08-28	24.200	24.200	23.750	24.000	24.000	71,351
2023-08-25	24.000	24.300	23.950	24.150	24.150	84,093
2023-08-24	23.650	24.150	23.650	24.150	24.150	147,302
2023-08-23	23.300	23.600	23.300	23.550	23.550	100,327
2023-08-22	23.400	23.500	23.200	23.300	23.300	53,647
2023-08-21	23.700	23.700	23.350	23.350	23.350	49,524
2023-08-18	23.500	23.950	23.500	23.600	23.600	112,717
2023-08-17	23.050	24.200	23.000	23.650	23.650	304,423
2023-08-16	23.350	23.350	23.000	23.100	23.100	82,956
2023-08-15	23.250	23.450	23.000	23.350	23.350	157,287
2023-08-14	23.800	23.800	22.850	23.250	23.250	249,484
2023-08-11	24.050	24.100	23.900	23.950	23.950	242,100
2023-08-10	24.800	24.900	23.900	24.150	24.150	505,964
2023-08-09	26.150	26.150	25.200	25.200	25.200	641,775
2023-08-08	28.000	28.200	27.750	27.800	26.300	473,436

← NewerPage 13 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.