King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.250	31.500	29.650	29.650	29.650	7,711,396
2025-10-22	30.300	31.100	29.000	30.350	30.350	12,477,350
2025-10-21	29.500	29.500	29.500	29.500	29.500	1,017,487
2025-10-20	26.850	26.850	26.850	26.850	26.850	797,552
2025-10-17	23.650	25.200	23.650	24.450	24.450	879,001
2025-10-16	23.400	23.800	23.250	23.450	23.450	157,001
2025-10-15	23.200	23.400	23.100	23.150	23.150	187,000
2025-10-14	23.900	24.000	23.200	23.200	23.200	270,000
2025-10-13	23.400	24.300	23.100	24.000	24.000	115,000
2025-10-09	24.900	24.900	24.400	24.550	24.550	192,000
2025-10-08	24.950	24.950	24.550	24.600	24.600	175,281
2025-10-07	24.200	24.900	24.100	24.550	24.550	228,010
2025-10-03	24.500	25.000	23.900	23.900	23.900	304,900
2025-10-02	24.700	24.850	24.050	24.050	24.050	231,100
2025-10-01	24.950	25.500	24.400	24.700	24.700	336,000
2025-09-30	25.000	25.000	24.250	24.950	24.950	474,360
2025-09-29	24.550	24.550	24.550	24.550	24.550	0
2025-09-26	24.400	26.150	24.200	24.550	24.550	1,280,061
2025-09-25	25.650	26.450	24.650	24.800	24.800	1,200,179
2025-09-24	24.450	26.450	24.050	25.900	25.900	1,529,282
2025-09-23	25.750	25.800	24.100	24.700	24.700	846,500
2025-09-22	25.500	26.400	24.700	25.700	25.700	2,592,771
2025-09-19	22.850	24.600	22.750	24.500	24.500	2,361,056
2025-09-18	22.450	22.800	22.400	22.750	22.750	168,017
2025-09-17	22.150	22.800	22.150	22.250	22.250	133,084
2025-09-16	21.800	22.400	21.800	22.150	22.150	102,372
2025-09-15	22.200	22.200	21.850	21.950	21.950	138,021
2025-09-12	22.250	22.550	22.100	22.100	22.100	169,100
2025-09-11	22.500	22.600	21.950	21.950	21.950	99,010
2025-09-10	22.600	22.700	22.400	22.400	22.400	71,000
2025-09-09	22.450	23.000	22.400	22.750	22.750	74,402
2025-09-08	22.700	22.850	22.450	22.550	22.550	120,333
2025-09-05	22.600	23.100	22.600	22.900	22.900	135,603
2025-09-04	22.650	22.800	22.600	22.600	22.600	86,000
2025-09-03	22.900	23.000	22.600	22.850	22.850	63,143
2025-09-02	22.600	23.000	22.600	22.850	22.850	79,070
2025-09-01	22.700	23.000	22.500	22.600	22.600	78,000
2025-08-29	22.900	23.000	22.600	22.650	22.650	51,024
2025-08-28	22.750	23.000	22.500	22.700	22.700	63,000
2025-08-27	22.450	23.000	22.450	22.500	22.500	78,000
2025-08-26	22.750	22.850	22.500	22.500	22.500	45,000
2025-08-25	23.000	23.350	22.700	22.750	22.750	198,616
2025-08-22	22.700	22.800	22.600	22.750	22.750	60,223
2025-08-21	22.600	22.950	22.600	22.700	22.700	91,000
2025-08-20	23.450	23.450	22.500	22.550	22.550	429,000
2025-08-19	22.150	23.400	22.050	23.000	23.000	473,000
2025-08-18	21.800	22.450	21.600	22.150	22.150	162,000
2025-08-15	21.650	21.950	21.600	21.900	21.900	114,061
2025-08-14	22.000	22.000	21.550	21.650	21.650	41,000
2025-08-13	21.800	22.000	21.650	21.700	21.700	61,333
2025-08-12	21.700	21.750	21.550	21.600	21.600	94,015
2025-08-11	21.600	21.800	21.600	21.700	21.700	43,000
2025-08-08	21.900	21.900	21.550	21.650	21.650	57,322
2025-08-07	22.150	22.150	21.600	21.800	21.800	70,000
2025-08-06	22.250	22.450	22.000	22.150	22.150	138,000
2025-08-05	22.000	22.300	21.500	22.050	22.050	301,150
2025-08-04	22.700	22.850	22.700	22.800	22.800	55,000
2025-08-01	22.700	22.850	22.600	22.700	22.700	98,400
2025-07-31	22.900	22.900	22.500	22.650	22.650	52,000
2025-07-30	22.950	23.000	22.700	22.850	22.850	55,000

← NewerPage 5 of 21 · 1,220 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.