King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	58.700	64.200	58.400	60.700	60.700	15,233,902
2026-01-19	57.300	61.100	56.100	61.100	61.100	18,422,621
2026-01-16	61.000	61.200	55.000	55.600	55.600	20,674,694
2026-01-15	59.000	60.700	58.100	60.700	60.700	14,523,336
2026-01-14	52.700	55.200	52.000	55.200	55.200	7,803,921
2026-01-13	48.800	50.500	47.150	50.200	50.200	5,736,085
2026-01-12	49.000	50.700	48.400	48.800	48.800	13,337,107
2026-01-09	46.850	49.450	45.700	48.000	48.000	10,460,614
2026-01-08	47.800	47.800	45.500	45.500	45.500	3,641,748
2026-01-07	50.000	50.400	46.800	47.800	47.800	7,619,235
2026-01-06	51.000	51.200	48.050	49.250	49.250	18,136,072
2026-01-05	51.600	53.200	51.600	53.200	53.200	6,170,442
2026-01-02	47.200	48.450	47.000	48.450	48.450	10,873,690
2025-12-31	42.750	45.400	41.750	44.050	44.050	6,149,337
2025-12-30	42.600	44.200	41.800	41.850	41.850	2,887,600
2025-12-29	44.600	45.100	43.000	43.100	43.100	1,969,588
2025-12-26	44.250	45.000	43.900	44.200	44.200	2,955,530
2025-12-24	46.500	49.000	44.850	44.850	44.850	13,617,507
2025-12-23	43.750	45.900	43.200	45.050	45.050	11,139,421
2025-12-22	42.500	43.900	42.000	43.150	43.150	3,633,800
2025-12-19	44.550	44.800	42.500	42.800	42.800	3,577,015
2025-12-18	45.250	46.450	43.350	43.650	43.650	15,196,284
2025-12-17	42.900	45.300	42.300	45.300	45.300	8,193,340
2025-12-16	42.200	43.800	40.600	41.200	41.200	3,609,720
2025-12-15	41.000	45.000	40.650	41.800	41.800	4,939,325
2025-12-12	43.000	43.100	41.000	41.450	41.450	4,170,965
2025-12-11	44.550	45.950	42.950	43.000	43.000	4,074,495
2025-12-10	45.300	48.000	44.400	44.450	44.450	8,622,974
2025-12-09	44.100	48.250	43.650	45.300	45.300	13,144,198
2025-12-08	41.400	45.600	41.100	45.300	45.300	8,819,977
2025-12-05	42.350	42.800	40.800	42.100	42.100	4,939,397
2025-12-04	48.000	48.200	42.050	43.050	43.050	21,065,211
2025-12-03	41.200	44.050	41.000	44.050	44.050	4,426,100
2025-12-02	38.400	40.050	38.150	40.050	40.050	2,689,688
2025-12-01	38.000	38.500	37.600	38.000	38.000	1,267,205
2025-11-28	37.000	38.500	37.000	37.400	37.400	1,383,376
2025-11-27	33.350	36.650	33.350	36.650	36.650	1,234,405
2025-11-26	34.250	34.250	33.000	33.350	33.350	666,902
2025-11-25	36.600	36.600	33.100	33.800	33.800	1,208,147
2025-11-24	36.850	36.850	35.700	36.000	36.000	627,449
2025-11-21	34.650	36.450	34.650	35.400	35.400	765,061
2025-11-20	35.800	36.500	34.900	35.700	35.700	1,167,107
2025-11-19	35.800	36.750	34.100	34.750	34.750	2,551,060
2025-11-18	35.900	39.450	35.500	36.900	36.900	23,141,109
2025-11-17	39.450	40.350	35.900	35.900	35.900	22,374,422
2025-11-14	35.350	37.400	35.350	37.400	37.400	12,944,084
2025-11-13	31.500	34.000	31.450	34.000	34.000	9,301,277
2025-11-12	29.500	30.950	29.100	30.950	30.950	5,643,000
2025-11-11	25.850	28.150	25.850	28.150	28.150	1,534,022
2025-11-10	25.550	25.850	24.700	25.600	25.600	613,190
2025-11-07	25.900	25.900	25.150	25.450	25.450	395,030
2025-11-06	25.600	26.600	25.550	26.250	26.250	953,000
2025-11-05	26.050	26.400	25.300	25.300	25.300	875,000
2025-11-04	27.950	27.950	26.400	26.450	26.450	1,037,030
2025-11-03	27.700	28.200	27.250	27.800	27.800	713,000
2025-10-31	28.400	28.650	27.350	27.500	27.500	1,036,010
2025-10-30	29.250	29.750	28.200	28.400	28.400	1,372,020
2025-10-29	30.500	31.100	28.700	29.000	29.000	2,425,809
2025-10-28	31.200	31.200	30.050	30.650	30.650	3,558,059
2025-10-27	30.100	32.000	29.200	31.800	31.800	5,710,772

← NewerPage 4 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.