King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	23.750	23.950	23.650	23.650	21.542	31,120
2022-02-14	23.600	23.800	23.600	23.750	21.633	44,000
2022-02-11	24.000	24.100	23.800	23.800	21.678	60,103
2022-02-10	24.350	24.350	23.800	24.000	21.860	61,272
2022-02-09	24.150	24.300	24.050	24.250	22.088	52,000
2022-02-08	23.600	24.150	23.600	24.100	21.952	59,060
2022-02-07	23.750	23.750	23.300	23.650	21.542	27,000
2022-01-26	23.350	23.500	23.300	23.400	21.314	65,399
2022-01-25	23.650	24.050	23.300	23.400	21.314	105,450
2022-01-24	23.850	23.850	23.000	23.650	21.542	157,200
2022-01-21	24.000	24.150	23.800	23.900	21.769	57,400
2022-01-20	23.900	24.250	23.900	24.150	21.997	48,005
2022-01-19	23.900	24.200	23.900	23.950	21.815	49,005
2022-01-18	24.150	24.350	24.100	24.100	21.952	64,066
2022-01-17	23.700	24.000	23.650	23.950	21.815	52,663
2022-01-14	24.050	24.050	23.600	23.650	21.542	107,227
2022-01-13	24.200	24.550	24.050	24.050	21.906	104,399
2022-01-12	24.350	24.350	24.050	24.100	21.952	106,220
2022-01-11	24.500	24.500	24.100	24.150	21.997	144,516
2022-01-10	24.600	24.950	24.300	24.400	22.225	164,264
2022-01-07	25.000	25.100	24.450	24.750	22.544	170,352
2022-01-06	25.000	25.100	24.700	24.800	22.589	206,383
2022-01-05	25.650	25.850	25.050	25.150	22.908	308,812
2022-01-04	24.900	26.450	24.750	25.650	23.363	1,458,821
2022-01-03	24.750	24.900	24.500	24.750	22.544	285,709
2021-12-30	24.600	24.800	24.600	24.700	22.498	107,564
2021-12-29	24.700	24.950	24.500	24.600	22.407	167,241
2021-12-28	24.950	25.050	24.600	24.600	22.407	160,187
2021-12-27	24.500	24.900	24.500	24.750	22.544	184,872
2021-12-24	24.500	24.700	24.400	24.450	22.270	126,985
2021-12-23	24.300	24.500	24.250	24.350	22.179	104,395
2021-12-22	24.300	24.550	24.250	24.300	22.134	80,317
2021-12-21	24.200	24.450	24.050	24.200	22.043	73,000
2021-12-20	24.200	24.600	24.150	24.200	22.043	52,494
2021-12-17	24.500	24.500	24.100	24.100	21.952	80,178
2021-12-16	24.400	24.800	24.200	24.550	22.361	220,464
2021-12-15	24.050	24.300	24.000	24.150	21.997	74,500
2021-12-14	24.500	24.500	23.900	23.900	21.769	107,785
2021-12-13	24.200	24.600	24.100	24.500	22.316	123,615
2021-12-10	24.250	24.500	24.100	24.150	21.997	56,517
2021-12-09	24.250	24.400	24.200	24.250	22.088	60,041
2021-12-08	24.550	24.650	24.250	24.250	22.088	114,648
2021-12-07	24.550	24.550	24.100	24.250	22.088	86,482
2021-12-06	24.450	24.450	24.200	24.250	22.088	39,178
2021-12-03	24.400	24.550	24.100	24.150	21.997	72,507
2021-12-02	24.700	24.800	24.100	24.200	22.043	99,001
2021-12-01	24.250	24.700	24.250	24.550	22.361	83,371
2021-11-30	24.000	24.600	24.000	24.450	22.270	79,500
2021-11-29	24.150	24.200	23.050	23.950	21.815	108,781
2021-11-26	25.200	25.200	24.250	24.250	22.088	219,707
2021-11-25	25.150	25.400	25.150	25.150	22.908	123,000
2021-11-24	25.050	25.400	25.050	25.150	22.908	136,400
2021-11-23	25.650	25.650	25.100	25.100	22.862	140,737
2021-11-22	25.400	25.650	25.050	25.550	23.272	203,478
2021-11-19	25.550	25.600	25.050	25.400	23.136	138,576
2021-11-18	25.350	25.800	25.350	25.500	23.227	327,469
2021-11-17	24.750	25.300	24.700	25.200	22.953	494,390
2021-11-16	24.650	24.750	24.500	24.650	22.453	177,620
2021-11-15	24.600	24.750	24.600	24.650	22.453	104,090
2021-11-12	24.800	24.800	24.400	24.550	22.361	101,415

← NewerPage 20 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.