King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.550	21.700	21.350	21.700	20.529	31,000
2022-11-02	21.000	21.550	21.000	21.500	20.340	73,000
2022-11-01	20.750	21.200	20.750	21.150	20.009	72,209
2022-10-31	20.700	20.750	20.500	20.750	19.630	25,131
2022-10-28	20.600	20.600	20.250	20.550	19.441	19,000
2022-10-27	20.500	20.700	20.500	20.600	19.489	32,232
2022-10-26	20.700	20.750	20.400	20.500	19.394	29,740
2022-10-25	20.650	20.850	20.450	20.650	19.536	17,000
2022-10-24	20.600	20.800	20.400	20.650	19.536	19,130
2022-10-21	20.500	20.900	20.450	20.600	19.489	31,436
2022-10-20	20.700	20.800	20.150	20.800	19.678	48,001
2022-10-19	20.850	20.850	20.550	20.700	19.583	28,300
2022-10-18	20.600	20.800	20.500	20.800	19.678	21,050
2022-10-17	20.000	20.700	20.000	20.700	19.583	19,383
2022-10-14	20.550	20.900	20.200	20.700	19.583	56,009
2022-10-13	20.500	20.850	19.900	20.500	19.394	120,191
2022-10-12	20.450	20.900	20.150	20.900	19.772	50,010
2022-10-11	20.200	20.700	20.100	20.700	19.583	65,000
2022-10-07	20.600	20.900	20.600	20.800	19.678	27,379
2022-10-06	20.600	20.900	20.600	20.800	19.678	34,004
2022-10-05	20.850	21.050	20.700	20.700	19.583	78,001
2022-10-04	20.500	20.850	20.500	20.850	19.725	64,105
2022-10-03	20.300	20.400	20.000	20.300	19.205	202,728
2022-09-30	20.550	20.600	20.200	20.500	19.394	133,000
2022-09-29	20.850	21.100	20.750	20.750	19.630	87,002
2022-09-28	21.550	21.550	20.700	20.800	19.678	125,432
2022-09-27	21.550	22.000	21.550	21.750	20.576	68,984
2022-09-26	22.200	22.300	21.600	22.000	20.813	99,523
2022-09-23	22.400	22.800	22.200	22.600	21.381	72,300
2022-09-22	22.150	22.550	22.100	22.550	21.333	35,001
2022-09-21	22.900	22.900	22.500	22.550	21.333	42,639
2022-09-20	22.600	22.850	22.600	22.800	21.570	19,010
2022-09-19	22.850	22.850	22.500	22.600	21.381	53,412
2022-09-16	22.800	23.000	22.800	22.850	21.617	51,100
2022-09-15	22.650	23.000	22.600	22.950	21.712	140,305
2022-09-14	23.000	23.000	22.700	22.800	21.570	30,000
2022-09-13	22.900	23.200	22.900	23.050	21.806	38,120
2022-09-12	22.600	22.900	22.600	22.900	21.664	67,050
2022-09-08	22.500	22.650	22.450	22.600	21.381	25,001
2022-09-07	22.550	22.700	22.250	22.450	21.239	42,118
2022-09-06	23.000	23.100	22.650	22.700	21.475	122,300
2022-09-05	23.200	23.400	22.900	22.900	21.664	68,154
2022-09-02	23.250	23.450	23.100	23.200	21.948	24,616
2022-09-01	23.200	23.450	23.100	23.250	21.996	86,090
2022-08-31	23.400	23.500	23.250	23.450	22.185	92,101
2022-08-30	23.250	23.650	23.250	23.300	22.043	143,105
2022-08-29	22.800	23.350	22.750	23.250	21.996	128,336
2022-08-26	23.000	23.250	23.000	23.100	21.854	133,774
2022-08-25	22.950	23.050	22.850	22.950	21.712	73,299
2022-08-24	22.750	23.000	22.750	22.950	21.712	50,100
2022-08-23	22.600	23.000	22.600	22.800	21.570	107,408
2022-08-22	22.950	23.250	22.950	23.000	21.759	86,845
2022-08-19	23.050	23.300	23.050	23.150	21.901	73,507
2022-08-18	22.850	23.100	22.850	23.000	21.759	72,200
2022-08-17	22.950	23.150	22.850	22.900	21.664	80,813
2022-08-16	22.900	23.200	22.850	22.850	21.617	115,613
2022-08-15	22.700	23.300	22.450	22.900	21.664	181,346
2022-08-12	22.250	22.500	22.200	22.400	21.191	112,799
2022-08-11	22.050	22.450	21.950	22.350	21.144	191,367
2022-08-10	21.500	22.100	21.500	21.950	20.766	85,202

← NewerPage 17 of 21 · 1,221 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.