King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.050	51.300	46.750	49.500	49.500	5,077,460
2026-04-27	43.400	47.300	42.550	47.300	47.300	2,702,021
2026-04-24	44.400	44.600	42.400	43.000	43.000	936,314
2026-04-23	48.300	48.800	43.200	43.800	43.800	2,012,000
2026-04-22	49.600	50.400	48.000	48.000	48.000	1,321,020
2026-04-21	49.950	51.300	48.800	49.400	49.400	1,385,140
2026-04-20	51.000	52.000	49.500	49.800	49.800	1,892,110
2026-04-17	52.800	53.600	50.600	50.600	50.600	5,828,110
2026-04-16	49.200	53.600	47.750	52.600	52.600	7,515,380
2026-04-15	50.500	52.900	48.900	48.950	48.950	6,269,339
2026-04-14	52.300	52.300	48.600	49.550	49.550	5,282,278
2026-04-13	47.250	50.300	46.350	50.300	50.300	4,060,056
2026-04-10	45.900	46.900	44.450	45.750	45.750	2,193,060
2026-04-09	44.350	44.900	43.500	43.900	43.900	802,200
2026-04-08	42.500	44.750	42.300	44.300	44.300	1,187,181
2026-04-07	42.800	42.900	41.200	41.300	41.300	719,104
2026-04-02	45.300	45.750	42.000	42.000	42.000	1,189,643
2026-04-01	46.400	46.400	44.100	44.500	44.500	1,393,111
2026-03-31	45.000	47.200	43.900	44.000	44.000	4,256,100
2026-03-30	44.550	45.300	42.600	44.350	44.350	577,000
2026-03-27	41.750	46.000	41.750	45.100	45.100	1,042,208
2026-03-26	44.950	45.750	42.900	42.900	42.900	603,021
2026-03-25	45.000	45.250	44.100	44.250	44.250	414,000
2026-03-24	46.150	46.200	43.000	43.250	43.250	654,026
2026-03-23	47.000	47.000	44.550	44.600	44.600	946,025
2026-03-20	50.000	52.200	48.250	48.500	48.500	2,143,110
2026-03-19	49.000	51.500	48.400	49.350	49.350	2,386,080
2026-03-18	50.600	52.300	48.050	49.850	49.850	6,282,100
2026-03-17	45.500	49.200	45.200	49.200	49.200	3,024,350
2026-03-16	44.350	45.900	43.250	44.750	44.750	948,050
2026-03-13	43.200	45.100	42.200	44.200	44.200	829,423
2026-03-12	44.700	45.150	43.250	43.300	43.300	581,171
2026-03-11	44.150	46.000	44.150	44.900	44.900	929,571
2026-03-10	44.500	44.950	43.250	44.150	44.150	808,266
2026-03-09	41.700	43.100	41.700	43.000	43.000	1,257,251
2026-03-06	46.000	47.350	45.050	46.300	46.300	858,433
2026-03-05	47.950	48.550	46.300	46.850	46.850	989,790
2026-03-04	48.150	48.900	45.050	45.600	45.600	1,590,840
2026-03-03	52.000	54.500	49.450	49.600	49.600	2,597,402
2026-03-02	50.300	53.400	49.650	52.100	52.100	1,738,122
2026-02-26	51.000	55.500	49.350	53.300	53.300	4,655,233
2026-02-25	52.800	54.000	50.200	50.500	50.500	2,778,073
2026-02-24	50.500	53.100	49.300	50.900	50.900	6,131,788
2026-02-23	47.850	49.900	47.850	49.900	49.900	1,256,000
2026-02-11	45.100	45.800	44.350	45.400	45.400	926,115
2026-02-10	47.400	47.600	45.200	45.250	45.250	1,279,210
2026-02-09	49.200	49.200	46.000	46.800	46.800	1,809,355
2026-02-06	47.500	47.500	45.250	45.300	45.300	1,362,901
2026-02-05	50.800	51.600	47.900	47.950	47.950	1,976,119
2026-02-04	49.900	52.400	49.100	51.700	51.700	1,884,030
2026-02-03	52.200	52.900	49.300	49.500	49.500	2,382,169
2026-02-02	54.200	54.800	49.900	50.200	50.200	2,366,449
2026-01-30	54.100	58.300	53.600	55.400	55.400	4,738,330
2026-01-29	57.300	57.400	54.100	54.100	54.100	2,245,515
2026-01-28	58.300	58.600	56.300	56.800	56.800	2,272,017
2026-01-27	58.500	59.200	57.100	57.800	57.800	4,853,230
2026-01-26	57.800	58.200	55.500	57.100	57.100	3,877,515
2026-01-23	64.000	64.400	57.200	57.700	57.700	12,703,592
2026-01-22	60.500	62.800	59.600	62.800	62.800	8,231,288
2026-01-21	59.200	60.200	56.600	57.100	57.100	5,527,690

← NewerPage 3 of 5 · 244 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.