King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	60.300	60.800	57.200	58.100	58.100	1,228,570
2026-07-22	64.100	64.800	60.100	60.200	60.200	2,074,262
2026-07-21	59.700	60.800	58.300	59.500	59.500	1,755,100
2026-07-20	59.800	59.800	55.200	58.600	58.600	1,900,050
2026-07-17	64.400	64.900	60.200	60.200	60.200	2,053,255
2026-07-16	66.100	70.200	66.000	66.800	66.800	2,897,030
2026-07-15	68.600	68.600	65.200	67.500	67.500	2,200,280
2026-07-14	68.800	71.300	63.500	66.600	66.600	2,824,404
2026-07-13	74.000	74.200	69.400	70.200	70.200	2,781,394
2026-07-10	73.200	73.200	73.200	73.200	73.200	0
2026-07-09	76.700	77.500	73.000	73.200	73.200	3,129,802
2026-07-08	76.900	77.100	72.000	76.300	76.300	3,234,152
2026-07-07	83.400	85.000	74.500	75.500	75.500	3,768,889
2026-07-06	88.000	89.200	82.700	82.700	82.700	3,361,888
2026-07-03	85.600	91.500	83.600	87.000	86.200	5,514,035
2026-07-02	87.400	91.800	85.500	85.500	84.714	4,368,074
2026-07-01	93.600	98.500	88.000	88.000	87.191	15,949,190
2026-06-30	85.000	92.000	84.200	91.900	91.055	8,701,221
2026-06-29	85.000	87.100	81.800	84.200	83.426	3,963,341
2026-06-26	88.800	92.600	85.400	86.100	86.100	9,159,979
2026-06-25	89.200	94.200	87.800	90.500	90.500	12,500,630
2026-06-24	87.000	91.800	84.800	87.000	87.000	10,141,469
2026-06-23	97.300	97.700	87.300	88.500	88.500	11,049,630
2026-06-22	99.000	103.00	96.100	96.700	96.700	20,547,959
2026-06-18	90.200	98.500	90.100	98.500	98.500	22,370,546
2026-06-17	88.200	91.500	87.400	89.600	89.600	19,140,131
2026-06-16	92.500	95.000	87.500	87.600	87.600	34,964,195
2026-06-15	83.600	90.200	83.600	90.200	90.200	18,659,984
2026-06-12	88.600	89.500	80.700	82.000	82.000	35,624,595
2026-06-11	79.600	84.100	76.300	84.100	84.100	27,623,485
2026-06-10	79.200	88.500	76.400	76.500	76.500	34,253,042
2026-06-09	78.000	85.000	76.800	80.700	80.700	40,797,038
2026-06-08	72.300	86.700	72.300	77.300	77.300	63,780,236
2026-06-05	70.700	79.300	69.000	79.300	79.300	16,267,258
2026-06-04	71.300	75.000	68.900	72.100	72.100	8,810,095
2026-06-03	75.500	78.100	71.300	71.400	71.400	13,592,902
2026-06-02	69.000	75.900	64.500	75.900	75.900	29,609,260
2026-06-01	63.000	69.000	63.000	69.000	69.000	20,588,977
2026-05-29	70.600	70.800	61.900	62.800	62.800	17,248,929
2026-05-28	58.500	64.500	58.500	64.500	64.500	12,096,103
2026-05-27	59.400	61.100	57.700	58.700	58.700	6,144,064
2026-05-26	61.400	61.500	56.800	59.400	59.400	6,562,558
2026-05-25	62.300	64.700	61.100	61.200	61.200	10,997,108
2026-05-22	59.200	65.300	57.000	61.200	61.200	22,959,341
2026-05-21	56.500	61.000	55.400	59.400	59.400	28,234,353
2026-05-20	51.000	55.900	50.800	55.900	55.900	8,465,790
2026-05-19	51.300	52.300	49.200	50.900	50.900	2,769,511
2026-05-18	49.300	53.400	49.100	52.000	52.000	4,781,361
2026-05-15	51.600	55.200	48.850	49.300	49.300	6,623,070
2026-05-14	54.500	56.400	51.100	51.200	51.200	7,628,686
2026-05-13	50.200	53.200	49.650	52.000	52.000	2,948,064
2026-05-12	51.500	53.400	50.600	51.800	51.800	4,456,760
2026-05-11	53.500	53.500	49.650	51.200	51.200	5,465,910
2026-05-08	51.400	55.900	50.500	53.200	53.200	20,269,177
2026-05-07	48.300	50.900	47.750	50.900	50.900	3,781,121
2026-05-06	49.150	50.300	45.600	46.350	46.350	2,245,245
2026-05-05	46.900	49.300	46.900	48.300	48.300	1,448,215
2026-05-04	46.600	48.500	46.500	46.800	46.800	937,499
2026-04-30	47.850	48.500	45.800	46.050	46.050	1,452,047
2026-04-29	49.000	49.300	47.850	47.850	47.850	1,222,043

← NewerPage 2 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.