King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.950	23.000	22.650	22.950	22.950	54,000
2025-07-28	22.750	23.050	22.750	22.900	22.900	175,000
2025-07-25	22.900	23.300	22.500	22.750	22.750	101,000
2025-07-24	22.750	23.350	22.750	22.900	22.900	97,200
2025-07-23	22.050	22.950	21.850	22.600	22.600	133,002
2025-07-22	22.100	22.200	21.800	22.000	22.000	33,000
2025-07-21	22.150	22.400	22.150	22.300	22.300	20,287
2025-07-18	22.050	22.400	22.000	22.000	22.000	35,000
2025-07-17	22.100	22.350	21.950	22.100	22.100	55,000
2025-07-16	22.750	23.150	22.700	22.950	21.950	105,100
2025-07-15	22.500	22.800	22.450	22.750	21.759	123,000
2025-07-14	23.250	23.250	22.900	22.900	21.902	26,123
2025-07-11	22.950	23.300	22.950	23.150	22.141	82,197
2025-07-10	22.700	22.900	22.500	22.800	22.800	14,050
2025-07-09	22.800	22.800	22.500	22.600	22.600	51,010
2025-07-08	22.950	22.950	22.350	22.800	22.800	16,000
2025-07-07	22.450	22.700	22.450	22.700	22.700	10,000
2025-07-04	23.000	23.000	22.500	22.800	22.800	38,000
2025-07-03	22.700	23.600	22.700	22.800	22.800	86,005
2025-07-02	22.950	22.950	22.600	22.650	22.650	40,000
2025-07-01	22.400	22.800	22.400	22.650	22.650	16,000
2025-06-30	22.500	22.650	22.250	22.400	22.400	37,000
2025-06-27	22.600	22.700	22.350	22.400	22.400	35,050
2025-06-26	22.550	22.700	22.350	22.450	22.450	34,000
2025-06-25	22.700	22.800	22.450	22.450	22.450	29,000
2025-06-24	22.000	22.900	22.000	22.600	22.600	48,010
2025-06-23	21.750	22.050	21.700	21.800	21.800	22,010
2025-06-20	22.300	22.400	21.800	22.400	22.400	52,000
2025-06-19	22.350	22.550	22.250	22.450	22.450	33,000
2025-06-18	22.600	22.600	22.500	22.550	22.550	18,020
2025-06-17	22.700	22.750	22.550	22.600	22.600	21,000
2025-06-16	22.450	22.750	22.300	22.700	22.700	57,120
2025-06-13	23.000	23.000	22.650	23.000	23.000	13,000
2025-06-12	23.000	23.200	23.000	23.200	23.200	45,000
2025-06-11	23.350	23.400	23.000	23.200	23.200	93,005
2025-06-10	22.950	23.250	22.950	23.100	23.100	62,000
2025-06-09	22.900	23.250	22.750	22.800	22.800	38,060
2025-06-06	22.800	23.300	22.800	22.900	22.900	26,000
2025-06-05	22.900	23.300	22.700	22.800	22.800	62,000
2025-06-04	22.550	23.200	22.550	22.900	22.900	29,010
2025-06-03	22.550	22.800	22.500	22.550	22.550	16,000
2025-06-02	23.000	23.000	22.200	22.550	22.550	74,000
2025-05-29	23.600	23.750	23.300	23.350	23.350	71,000
2025-05-28	23.450	23.700	23.100	23.600	23.600	34,047
2025-05-27	23.500	23.500	23.350	23.450	23.450	35,000
2025-05-26	23.200	23.700	23.200	23.500	23.500	22,000
2025-05-23	23.550	23.600	23.500	23.500	23.500	26,000
2025-05-22	23.500	23.850	23.500	23.550	23.550	84,183
2025-05-21	23.600	23.800	23.600	23.800	23.800	64,000
2025-05-20	23.200	23.600	23.200	23.600	23.600	80,798
2025-05-19	23.650	23.650	23.100	23.100	23.100	86,000
2025-05-16	23.500	23.700	23.300	23.300	23.300	66,000
2025-05-15	23.300	23.500	23.100	23.300	23.300	56,000
2025-05-14	22.900	23.350	22.900	23.300	23.300	87,010
2025-05-13	22.650	23.100	22.500	22.900	22.900	145,150
2025-05-12	22.100	22.900	22.100	22.400	22.400	59,015
2025-05-09	22.000	22.300	21.650	22.000	22.000	43,000
2025-05-08	21.950	22.200	21.850	22.150	22.150	40,000
2025-05-07	21.700	21.950	21.600	21.850	21.850	43,143
2025-05-06	21.300	21.950	21.250	21.750	21.750	30,909

← NewerPage 6 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.