King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.600	21.950	21.500	21.900	20.718	93,638
2022-08-08	21.200	21.450	21.200	21.450	20.293	55,097
2022-08-05	20.800	21.250	20.800	21.250	20.103	58,475
2022-08-04	21.000	21.000	20.450	20.750	19.630	130,582
2022-08-03	21.500	21.500	21.000	21.200	20.056	85,013
2022-08-02	21.800	21.800	21.350	21.500	20.340	54,113
2022-08-01	21.600	22.000	21.600	21.850	20.671	117,895
2022-07-29	21.550	21.800	21.400	21.700	20.529	60,020
2022-07-28	21.500	21.500	21.200	21.450	20.293	48,114
2022-07-27	21.400	21.450	21.150	21.450	20.293	23,155
2022-07-26	21.200	21.400	21.000	21.400	20.245	46,388
2022-07-25	21.250	21.350	21.050	21.250	20.103	75,374
2022-07-22	21.500	21.650	21.400	21.450	20.293	44,548
2022-07-21	21.300	21.650	21.150	21.500	20.340	101,000
2022-07-20	21.550	21.800	21.350	21.450	20.293	79,165
2022-07-19	21.450	21.450	21.250	21.350	20.198	51,040
2022-07-18	21.150	21.500	21.150	21.250	20.103	93,063
2022-07-15	21.000	21.150	20.700	21.050	19.914	57,050
2022-07-14	20.600	21.000	20.600	20.950	19.820	108,000
2022-07-13	20.600	20.850	20.550	20.650	19.536	74,000
2022-07-12	20.500	20.500	19.900	20.350	19.252	180,001
2022-07-11	21.000	21.000	20.450	20.650	19.536	48,326
2022-07-08	21.000	21.300	20.900	20.950	19.820	162,071
2022-07-07	20.400	20.750	20.200	20.750	19.630	108,660
2022-07-06	21.200	21.200	20.100	20.250	19.157	154,292
2022-07-05	20.750	21.150	20.200	21.100	19.962	111,178
2022-07-04	20.150	20.600	20.000	20.300	19.205	153,541
2022-07-01	21.300	21.300	20.000	20.250	19.157	505,332
2022-06-30	22.550	22.550	21.250	21.450	20.293	256,680
2022-06-29	22.250	22.450	22.200	22.400	21.191	59,225
2022-06-28	22.750	22.750	22.300	22.350	21.144	57,663
2022-06-27	22.500	22.800	22.500	22.800	21.570	96,155
2022-06-24	22.350	22.550	22.200	22.200	21.002	103,100
2022-06-23	22.250	22.350	22.000	22.300	21.097	233,425
2022-06-22	23.450	23.450	22.750	22.850	20.813	177,964
2022-06-21	22.400	23.400	22.400	23.400	21.314	133,834
2022-06-20	23.850	23.850	22.600	22.650	20.631	287,365
2022-06-17	23.400	23.900	23.400	23.500	21.405	151,162
2022-06-16	24.800	24.850	23.800	23.800	21.678	255,398
2022-06-15	24.600	25.150	24.400	24.600	22.407	206,620
2022-06-14	24.350	24.450	23.850	24.350	22.179	357,525
2022-06-13	24.700	25.000	24.450	24.500	22.316	562,560
2022-06-10	25.500	26.300	25.000	25.200	22.953	873,387
2022-06-09	26.100	26.450	26.000	26.300	23.955	426,020
2022-06-08	27.100	27.250	26.000	26.100	23.773	1,098,497
2022-06-07	26.650	27.450	26.000	26.950	24.547	2,598,101
2022-06-06	25.400	26.950	25.200	26.300	23.955	2,701,334
2022-06-02	24.700	25.300	24.450	24.900	22.680	431,094
2022-06-01	24.750	25.000	24.650	24.800	22.589	235,187
2022-05-31	25.300	25.300	24.450	24.800	22.589	378,011
2022-05-30	24.900	25.600	24.650	25.100	22.862	688,174
2022-05-27	24.750	24.900	24.450	24.450	22.270	170,180
2022-05-26	23.900	25.100	23.900	24.450	22.270	697,031
2022-05-25	23.750	23.900	23.600	23.750	21.633	50,010
2022-05-24	23.850	24.000	23.600	23.750	21.633	82,195
2022-05-23	23.850	23.950	23.550	23.750	21.633	56,102
2022-05-20	23.600	23.750	23.600	23.700	21.587	44,000
2022-05-19	23.500	23.600	23.300	23.600	21.496	55,040
2022-05-18	24.050	24.200	23.800	23.900	21.769	114,085
2022-05-17	23.950	24.200	23.750	24.000	21.860	55,025

← NewerPage 18 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.