King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.800	22.000	21.000	21.450	21.450	54,000
2025-05-02	21.550	21.900	21.550	21.800	21.800	66,000
2025-04-30	21.650	21.800	21.600	21.600	21.600	46,413
2025-04-29	21.350	21.950	21.350	21.800	21.800	71,464
2025-04-28	21.600	21.600	21.250	21.350	21.350	73,446
2025-04-25	20.850	21.150	20.800	21.050	21.050	90,420
2025-04-24	20.900	20.900	20.650	20.700	20.700	34,120
2025-04-23	20.300	20.900	20.300	20.700	20.700	51,439
2025-04-22	20.250	20.500	20.050	20.300	20.300	33,732
2025-04-21	20.750	20.750	20.200	20.300	20.300	40,482
2025-04-18	20.700	21.000	20.650	20.650	20.650	31,420
2025-04-17	20.700	21.000	20.600	20.700	20.700	51,505
2025-04-16	20.850	20.900	20.700	20.700	20.700	32,504
2025-04-15	20.450	21.000	20.300	20.900	20.900	108,578
2025-04-14	20.150	20.950	20.150	20.250	20.250	135,131
2025-04-11	19.350	20.200	18.900	20.100	20.100	184,259
2025-04-10	19.250	19.550	19.050	19.550	19.550	205,227
2025-04-09	19.350	19.350	17.600	17.800	17.800	414,675
2025-04-08	19.450	19.550	19.350	19.350	19.350	863,700
2025-04-07	21.450	21.450	21.450	21.450	21.450	49,117
2025-04-02	23.500	23.850	23.400	23.800	23.800	90,050
2025-04-01	23.450	23.950	23.250	23.950	23.950	75,540
2025-03-31	23.550	23.650	23.150	23.200	23.200	226,572
2025-03-28	24.650	24.650	24.050	24.100	24.100	166,270
2025-03-27	24.950	25.000	24.700	24.700	24.700	44,240
2025-03-26	24.900	25.050	24.900	24.950	24.950	53,412
2025-03-25	25.000	25.250	24.850	24.900	24.900	115,098
2025-03-24	25.100	25.250	24.950	25.000	25.000	85,333
2025-03-21	25.250	25.350	25.100	25.100	25.100	72,246
2025-03-20	25.200	25.550	25.200	25.350	25.350	60,169
2025-03-19	25.350	25.450	25.150	25.150	25.150	62,100
2025-03-18	25.400	25.600	25.150	25.350	25.350	120,371
2025-03-17	25.300	25.500	25.100	25.100	25.100	85,187
2025-03-14	24.850	25.250	24.800	25.250	25.250	101,999
2025-03-13	25.300	25.500	24.850	24.850	24.850	174,050
2025-03-12	25.450	25.700	25.250	25.250	25.250	139,130
2025-03-11	25.650	25.650	25.050	25.400	25.400	212,452
2025-03-10	26.550	26.550	25.600	26.000	26.000	458,142
2025-03-07	26.600	26.900	26.500	26.650	26.650	148,688
2025-03-06	27.750	27.800	26.800	26.800	26.800	473,240
2025-03-05	26.400	28.550	26.400	27.300	27.300	2,639,718
2025-03-04	24.850	26.250	24.700	26.250	26.250	381,344
2025-03-03	25.150	25.250	25.050	25.100	25.100	50,216
2025-02-27	25.500	25.500	25.200	25.350	25.350	80,853
2025-02-26	25.150	25.400	25.100	25.400	25.400	75,766
2025-02-25	25.150	25.400	25.100	25.150	25.150	49,130
2025-02-24	25.350	25.500	25.100	25.250	25.250	64,249
2025-02-21	25.300	25.450	25.300	25.350	25.350	39,052
2025-02-20	25.300	25.500	25.100	25.300	25.300	85,160
2025-02-19	25.050	25.450	25.050	25.300	25.300	49,425
2025-02-18	25.300	25.400	24.650	25.100	25.100	63,328
2025-02-17	25.200	25.450	25.100	25.300	25.300	57,161
2025-02-14	25.250	25.300	25.100	25.100	25.100	38,000
2025-02-13	25.100	25.500	25.100	25.400	25.400	63,038
2025-02-12	25.600	25.600	24.900	24.900	24.900	76,397
2025-02-11	25.400	25.400	25.050	25.200	25.200	93,529
2025-02-10	24.900	25.350	24.850	25.250	25.250	172,360
2025-02-07	24.400	24.600	24.350	24.550	24.550	40,470
2025-02-06	24.850	24.850	24.500	24.500	24.500	76,894
2025-02-05	23.700	24.600	23.600	24.550	24.550	170,631

← NewerPage 7 of 21 · 1,216 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.