King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	23.500	23.650	23.400	23.600	23.600	31,110
2025-02-03	23.800	23.800	23.000	23.400	23.400	132,244
2025-01-22	23.900	24.100	23.800	23.800	23.800	101,453
2025-01-21	23.950	24.100	23.800	23.850	23.850	58,789
2025-01-20	23.800	23.800	23.550	23.750	23.750	58,400
2025-01-17	24.000	24.000	23.550	23.650	23.650	60,458
2025-01-16	23.900	24.100	23.800	24.000	24.000	83,010
2025-01-15	23.600	23.850	23.400	23.700	23.700	85,647
2025-01-14	23.900	23.950	23.050	23.550	23.550	230,350
2025-01-13	24.950	24.950	23.550	23.700	23.700	214,779
2025-01-10	24.950	25.200	24.400	24.800	24.800	98,218
2025-01-09	25.600	25.850	24.850	24.950	24.950	122,323
2025-01-08	25.550	25.800	25.500	25.650	25.650	32,929
2025-01-07	25.800	26.000	25.500	25.600	25.600	72,280
2025-01-06	25.800	26.050	25.500	25.800	25.800	108,056
2025-01-03	25.900	26.200	25.600	25.600	25.600	73,534
2025-01-02	26.050	26.150	25.900	25.900	25.900	87,421
2024-12-31	26.100	26.350	25.900	26.200	26.200	64,006
2024-12-30	25.950	26.350	25.950	26.000	26.000	53,230
2024-12-27	26.200	26.300	25.850	25.900	25.900	60,484
2024-12-26	26.100	26.450	26.000	26.100	26.100	63,323
2024-12-25	25.900	26.550	25.900	26.100	26.100	96,046
2024-12-24	26.350	26.550	25.700	25.850	25.850	161,102
2024-12-23	26.450	26.450	26.050	26.200	26.200	91,632
2024-12-20	25.750	26.600	25.700	26.400	26.400	208,893
2024-12-19	26.000	26.150	25.600	25.750	25.750	110,140
2024-12-18	26.200	26.200	26.000	26.100	26.100	61,000
2024-12-17	26.000	26.300	26.000	26.100	26.100	55,239
2024-12-16	26.400	26.400	26.000	26.000	26.000	143,340
2024-12-13	26.600	26.800	26.400	26.400	26.400	107,144
2024-12-12	27.150	27.450	26.750	26.800	26.800	117,174
2024-12-11	27.000	27.300	26.800	27.100	27.100	72,237
2024-12-10	27.800	28.000	27.150	27.300	27.300	192,070
2024-12-09	27.350	28.050	27.000	27.550	27.550	440,326
2024-12-06	27.750	27.850	27.150	27.300	27.300	131,864
2024-12-05	28.450	28.600	27.500	27.750	27.750	559,313
2024-12-04	26.550	28.450	26.150	28.300	28.300	950,573
2024-12-03	26.200	26.600	26.150	26.150	26.150	78,614
2024-12-02	26.100	26.500	26.000	26.000	26.000	137,692
2024-11-29	25.950	26.350	25.900	26.100	26.100	78,044
2024-11-28	26.300	26.500	25.850	26.050	26.050	105,386
2024-11-27	26.650	27.050	26.250	26.300	26.300	139,560
2024-11-26	27.000	27.000	26.750	26.750	26.750	44,699
2024-11-25	26.900	27.150	26.650	27.000	27.000	154,423
2024-11-22	27.150	27.150	26.300	26.500	26.500	217,088
2024-11-21	26.750	26.850	26.500	26.500	26.500	92,173
2024-11-20	26.900	26.900	26.400	26.500	26.500	81,526
2024-11-19	26.600	26.750	26.600	26.650	26.650	52,212
2024-11-18	26.950	26.950	26.500	26.500	26.500	74,417
2024-11-15	26.400	26.750	26.200	26.600	26.600	91,000
2024-11-14	26.900	26.900	26.350	26.350	26.350	232,110
2024-11-13	26.650	27.000	26.650	26.800	26.800	97,892
2024-11-12	27.300	27.300	26.600	26.750	26.750	336,542
2024-11-11	27.500	27.800	26.800	27.500	27.500	308,405
2024-11-08	28.400	28.500	28.000	28.150	28.150	121,531
2024-11-07	28.150	28.400	28.050	28.400	28.400	77,454
2024-11-06	28.600	28.600	27.900	28.000	28.000	107,667
2024-11-05	28.050	28.300	27.900	27.950	27.950	81,000
2024-11-04	28.450	28.650	27.900	27.950	27.950	190,084
2024-11-01	28.050	28.650	28.050	28.350	28.350	131,424

← NewerPage 8 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.