King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	26.000	26.000	25.700	25.900	24.503	87,695
2023-05-09	26.150	26.250	25.950	26.050	24.644	144,943
2023-05-08	27.000	27.000	26.200	26.200	24.786	218,100
2023-05-05	25.650	27.150	25.650	26.550	25.117	909,318
2023-05-04	25.300	25.750	25.300	25.700	24.313	150,351
2023-05-03	25.450	25.500	25.200	25.450	24.077	95,150
2023-05-02	25.500	25.650	25.250	25.450	24.077	235,301
2023-04-28	25.200	25.550	25.200	25.500	24.124	110,672
2023-04-27	25.300	25.550	24.950	25.100	23.746	142,311
2023-04-26	25.050	25.350	25.050	25.250	23.888	94,603
2023-04-25	26.300	26.300	25.000	25.050	23.698	415,883
2023-04-24	25.750	26.400	25.700	26.050	24.644	173,308
2023-04-21	27.100	27.100	25.900	25.900	24.503	377,206
2023-04-20	27.800	27.850	26.900	26.950	25.496	368,551
2023-04-19	28.150	28.300	27.800	27.800	26.300	355,791
2023-04-18	28.050	28.150	27.850	27.850	26.347	482,550
2023-04-17	27.750	28.100	27.750	28.000	26.489	243,273
2023-04-14	27.800	28.150	27.750	27.750	26.253	381,819
2023-04-13	28.250	28.500	27.650	27.750	26.253	469,533
2023-04-12	28.000	28.550	27.900	28.050	26.537	1,004,470
2023-04-11	27.900	28.000	27.350	27.900	26.395	473,483
2023-04-10	28.700	28.700	27.900	27.900	26.395	2,092,312
2023-04-07	27.000	28.350	26.650	28.150	26.631	1,163,870
2023-04-06	27.000	27.200	26.950	27.000	25.543	141,039
2023-03-31	26.300	26.950	26.300	26.900	25.449	172,216
2023-03-30	27.000	27.050	26.700	26.800	25.354	135,155
2023-03-29	27.350	27.350	26.700	26.850	25.401	160,227
2023-03-28	27.550	27.550	26.850	26.900	25.449	189,169
2023-03-27	27.350	27.750	27.150	27.350	25.874	194,844
2023-03-24	27.900	27.900	27.200	27.450	25.969	286,288
2023-03-23	28.000	28.000	27.600	27.650	26.158	201,530
2023-03-22	27.850	28.000	27.500	27.700	26.205	362,843
2023-03-21	27.000	27.900	27.000	27.650	26.158	570,268
2023-03-20	27.150	27.150	26.750	26.800	25.354	194,000
2023-03-17	27.500	27.700	26.950	27.000	25.543	862,010
2023-03-16	26.700	27.400	26.700	27.250	25.780	667,162
2023-03-15	26.500	27.050	26.350	26.700	25.259	294,687
2023-03-14	25.900	26.500	25.900	26.300	24.881	198,050
2023-03-13	26.300	26.500	25.800	26.250	24.834	391,841
2023-03-10	27.150	27.200	26.600	26.600	25.165	350,656
2023-03-09	27.800	27.800	27.400	27.450	25.969	329,240
2023-03-08	27.300	27.800	27.300	27.600	26.111	460,771
2023-03-07	27.650	27.900	27.300	27.400	25.922	582,961
2023-03-06	29.700	29.700	27.500	27.550	26.064	1,449,446
2023-03-03	27.100	28.150	27.100	27.700	26.205	1,138,343
2023-03-02	26.800	28.400	26.800	27.100	25.638	2,588,902
2023-03-01	26.550	26.750	26.200	26.350	24.928	4,940,227
2023-02-24	26.650	26.900	26.100	26.700	25.259	1,549,204
2023-02-23	25.300	27.050	25.200	26.550	25.117	1,218,634
2023-02-22	25.500	25.500	24.950	25.300	23.935	155,400
2023-02-21	25.700	26.150	25.500	25.500	24.124	471,576
2023-02-20	25.700	25.700	25.350	25.500	24.124	265,140
2023-02-17	25.000	25.650	24.900	25.350	23.982	463,930
2023-02-16	24.550	25.150	24.500	24.900	23.557	221,000
2023-02-15	24.600	24.600	24.250	24.300	22.989	143,298
2023-02-14	24.400	24.850	24.400	24.650	23.320	107,000
2023-02-13	24.600	24.600	24.300	24.300	22.989	127,357
2023-02-10	24.950	25.150	24.400	24.500	23.178	204,396
2023-02-09	25.400	25.650	24.900	24.950	23.604	475,371
2023-02-08	25.700	25.700	25.450	25.600	24.219	203,885

← NewerPage 15 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.