King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.150	24.200	23.850	23.950	21.815	138,069
2022-05-13	23.250	24.000	23.250	24.000	21.860	229,096
2022-05-12	23.900	23.900	23.100	23.200	21.132	149,274
2022-05-11	23.100	24.650	23.100	23.900	21.769	405,326
2022-05-10	22.700	23.050	22.600	23.000	20.950	85,859
2022-05-09	23.050	23.050	22.800	22.950	20.904	35,001
2022-05-06	22.700	23.350	22.450	23.350	21.268	130,502
2022-05-05	23.000	23.050	22.850	22.950	20.904	32,002
2022-05-04	23.050	23.350	22.700	22.800	20.767	39,010
2022-05-03	22.950	23.100	22.850	22.950	20.904	16,100
2022-04-29	22.900	23.200	22.900	22.950	20.904	32,005
2022-04-28	23.000	23.150	22.900	23.050	20.995	65,000
2022-04-27	22.700	23.500	22.400	23.200	21.132	82,432
2022-04-26	23.300	23.400	23.000	23.050	20.995	38,268
2022-04-25	23.000	23.100	22.750	22.800	20.767	81,225
2022-04-22	23.100	23.500	23.100	23.200	21.132	42,000
2022-04-21	23.250	23.500	23.250	23.250	21.177	68,218
2022-04-20	23.350	23.400	23.150	23.150	21.086	59,021
2022-04-19	23.300	23.550	23.200	23.350	21.268	58,100
2022-04-18	23.550	23.550	23.200	23.300	21.223	75,000
2022-04-15	23.550	23.750	23.500	23.750	21.633	72,105
2022-04-14	23.950	23.950	23.650	23.800	21.678	43,800
2022-04-13	23.950	24.100	23.700	24.100	21.952	96,001
2022-04-12	23.650	23.750	23.550	23.750	21.633	46,200
2022-04-11	24.000	24.300	23.650	23.950	21.815	71,104
2022-04-08	24.150	24.250	23.800	23.800	21.678	38,207
2022-04-07	24.050	24.150	23.800	24.000	21.860	35,150
2022-04-06	24.250	24.300	23.900	24.300	22.134	41,413
2022-04-01	24.350	24.350	24.250	24.250	22.088	37,010
2022-03-31	24.600	24.900	24.550	24.800	22.589	93,301
2022-03-30	24.600	24.950	24.200	24.800	22.589	153,275
2022-03-29	24.400	24.700	24.200	24.250	22.088	48,001
2022-03-28	24.650	24.700	24.200	24.400	22.225	43,106
2022-03-25	24.800	25.150	24.350	24.800	22.589	227,046
2022-03-24	24.500	24.950	24.350	24.850	22.635	195,870
2022-03-23	24.200	24.650	24.100	24.500	22.316	330,561
2022-03-22	23.900	24.150	23.750	24.100	21.952	187,771
2022-03-21	23.100	23.750	23.000	23.600	21.496	94,472
2022-03-18	22.800	23.000	22.800	22.900	20.859	37,200
2022-03-17	22.500	23.000	22.450	23.000	20.950	71,867
2022-03-16	22.350	22.550	22.200	22.350	20.358	48,150
2022-03-15	22.900	22.900	22.100	22.250	20.266	90,050
2022-03-14	23.050	23.050	22.650	22.650	20.631	35,010
2022-03-11	23.250	23.250	22.500	22.550	20.540	85,000
2022-03-10	22.500	23.150	22.500	23.050	20.995	48,125
2022-03-09	22.100	22.500	22.100	22.400	20.403	119,011
2022-03-08	22.350	22.600	22.000	22.000	20.039	192,131
2022-03-07	23.350	23.350	22.400	22.600	20.585	102,228
2022-03-04	23.800	23.800	23.600	23.700	21.587	34,025
2022-03-03	23.700	23.750	23.550	23.600	21.496	86,199
2022-03-02	23.350	23.600	23.250	23.550	21.451	103,000
2022-03-01	23.000	23.400	23.000	23.350	21.268	87,000
2022-02-25	23.650	23.650	22.950	23.000	20.950	141,594
2022-02-24	23.600	23.700	23.000	23.200	21.132	132,214
2022-02-23	23.750	23.850	23.600	23.750	21.633	27,106
2022-02-22	23.900	24.000	23.550	23.700	21.587	143,041
2022-02-21	23.650	23.900	23.650	23.850	21.724	53,468
2022-02-18	23.700	23.700	23.550	23.700	21.587	30,091
2022-02-17	23.650	23.850	23.600	23.700	21.587	66,061
2022-02-16	23.950	24.050	23.650	23.650	21.542	72,420

← NewerPage 19 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.