King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	25.700	25.700	25.450	25.600	24.219	203,885
2023-02-07	25.500	25.750	25.350	25.700	24.313	308,968
2023-02-06	25.150	25.600	25.000	25.400	24.030	434,552
2023-02-03	25.400	25.400	25.100	25.150	23.793	181,623
2023-02-02	25.450	25.700	25.300	25.300	23.935	345,893
2023-02-01	24.900	25.400	24.900	25.300	23.935	428,666
2023-01-31	24.600	24.900	24.550	24.750	23.415	278,845
2023-01-30	25.300	25.500	24.650	24.700	23.367	587,740
2023-01-17	25.500	25.500	25.100	25.150	23.793	628,179
2023-01-16	24.800	26.650	24.650	25.650	24.266	3,373,598
2023-01-13	25.050	25.150	24.250	24.300	22.989	742,004
2023-01-12	24.000	24.950	24.000	24.800	23.462	467,715
2023-01-11	24.150	24.300	23.900	24.050	22.752	110,115
2023-01-10	24.050	24.300	24.050	24.100	22.800	92,104
2023-01-09	24.100	24.300	24.000	24.050	22.752	121,898
2023-01-06	24.050	24.200	23.950	24.100	22.800	97,202
2023-01-05	24.350	24.500	24.050	24.100	22.800	117,273
2023-01-04	24.300	24.650	24.300	24.300	22.989	91,449
2023-01-03	24.800	24.800	24.000	24.600	23.273	157,019
2022-12-30	24.700	24.750	24.300	24.400	23.084	135,859
2022-12-29	25.000	25.000	24.150	24.300	22.989	249,196
2022-12-28	25.100	25.500	24.850	24.850	23.509	897,630
2022-12-27	24.500	25.200	24.500	24.750	23.415	180,190
2022-12-26	24.850	25.250	24.400	24.500	23.178	153,443
2022-12-23	24.700	25.150	24.500	24.750	23.415	340,426
2022-12-22	23.500	25.600	23.500	25.100	23.746	749,019
2022-12-21	23.650	24.000	23.300	23.350	22.090	136,544
2022-12-20	24.050	24.350	23.650	23.700	22.421	276,577
2022-12-19	24.100	24.450	23.900	24.150	22.847	121,066
2022-12-16	24.650	24.800	24.050	24.150	22.847	267,582
2022-12-15	25.150	25.250	24.850	24.950	23.604	181,437
2022-12-14	25.000	25.700	24.600	25.100	23.746	558,664
2022-12-13	25.800	25.800	24.600	25.000	23.651	586,413
2022-12-12	25.350	25.750	25.050	25.500	24.124	1,428,516
2022-12-09	24.100	25.900	23.900	25.350	23.982	1,110,100
2022-12-08	23.900	24.350	23.600	24.000	22.705	196,309
2022-12-07	24.300	24.600	23.600	23.700	22.421	296,230
2022-12-06	24.500	25.400	24.450	24.450	23.131	367,915
2022-12-05	25.350	25.350	24.600	24.700	23.367	958,923
2022-12-02	24.500	26.300	24.500	25.350	23.982	2,878,622
2022-12-01	23.200	24.200	23.000	23.950	22.658	623,723
2022-11-30	22.600	22.950	22.500	22.900	21.664	190,000
2022-11-29	22.250	22.500	22.250	22.450	21.239	82,014
2022-11-28	22.150	22.400	22.150	22.400	21.191	58,000
2022-11-25	22.300	22.650	22.250	22.350	21.144	78,080
2022-11-24	22.300	22.500	22.300	22.500	21.286	80,030
2022-11-23	22.200	22.450	22.200	22.250	21.050	79,100
2022-11-22	22.500	22.650	21.950	22.100	20.908	214,861
2022-11-21	22.900	23.150	22.150	22.300	21.097	288,433
2022-11-18	23.550	23.550	22.750	23.000	21.759	252,330
2022-11-17	23.350	23.800	23.300	23.650	22.374	194,150
2022-11-16	23.700	23.950	23.450	23.450	22.185	235,019
2022-11-15	23.800	24.300	23.600	23.700	22.421	1,027,112
2022-11-14	22.850	23.950	22.700	23.600	22.327	463,124
2022-11-11	23.150	23.150	22.600	22.750	21.523	170,785
2022-11-10	22.850	22.850	22.500	22.750	21.523	47,400
2022-11-09	23.000	23.000	22.500	22.850	21.617	159,744
2022-11-08	22.800	23.000	22.500	22.700	21.475	44,500
2022-11-07	21.800	23.000	21.800	22.800	21.570	174,675
2022-11-04	21.950	22.000	21.700	21.800	20.624	36,000

← NewerPage 16 of 21 · 1,217 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.