King Core Electronics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.500	29.000	28.400	28.600	28.600	181,122
2024-10-29	28.550	28.800	28.350	28.400	28.400	170,918
2024-10-28	29.450	29.500	28.600	28.650	28.650	372,178
2024-10-25	29.400	29.600	29.250	29.400	29.400	175,353
2024-10-24	30.200	30.450	29.300	29.350	29.350	580,195
2024-10-23	29.900	30.450	29.700	30.150	30.150	536,579
2024-10-22	29.900	30.250	29.500	29.850	29.850	571,502
2024-10-21	28.950	30.450	28.400	29.900	29.900	1,967,150
2024-10-18	28.150	28.600	27.900	28.550	28.550	302,856
2024-10-17	28.200	28.500	27.950	27.950	27.950	268,277
2024-10-16	27.950	28.650	27.950	28.200	28.200	189,801
2024-10-15	28.300	28.350	28.000	28.000	28.000	193,827
2024-10-14	28.850	28.850	27.850	28.100	28.100	241,881
2024-10-11	27.550	29.000	27.550	28.250	28.250	607,623
2024-10-09	28.350	28.600	27.450	27.450	27.450	503,933
2024-10-08	27.150	29.550	27.050	28.450	28.450	1,081,273
2024-10-07	27.000	27.100	26.700	27.000	27.000	136,598
2024-10-04	26.850	26.900	26.200	26.800	26.800	99,261
2024-10-01	27.100	27.100	26.550	26.600	26.600	62,180
2024-09-30	26.800	27.000	26.650	26.700	26.700	44,481
2024-09-27	27.100	27.200	26.800	26.900	26.900	110,698
2024-09-26	26.800	27.150	26.800	26.850	26.850	225,275
2024-09-25	26.550	26.900	26.550	26.700	26.700	87,042
2024-09-24	26.550	26.800	26.500	26.550	26.550	86,204
2024-09-23	26.350	26.600	26.300	26.500	26.500	96,617
2024-09-20	26.350	26.550	26.200	26.350	26.350	68,946
2024-09-19	26.400	26.450	26.150	26.350	26.350	53,072
2024-09-18	26.500	26.700	26.100	26.150	26.150	79,100
2024-09-16	26.100	26.650	26.050	26.550	26.550	97,285
2024-09-13	26.450	26.450	26.000	26.050	26.050	72,195
2024-09-12	26.350	26.500	26.200	26.200	26.200	58,322
2024-09-11	25.900	26.200	25.900	25.950	25.950	81,060
2024-09-10	26.250	26.450	25.700	25.850	25.850	123,172
2024-09-09	26.250	26.250	25.350	26.200	26.200	134,209
2024-09-06	26.000	26.100	25.500	25.850	25.850	101,827
2024-09-05	26.150	26.550	25.750	25.950	25.950	130,172
2024-09-04	26.000	26.300	25.800	25.950	25.950	241,708
2024-09-03	27.250	27.350	26.900	26.950	26.950	93,732
2024-09-02	27.100	27.300	26.900	27.250	27.250	104,859
2024-08-30	27.050	27.400	27.000	27.050	27.050	176,064
2024-08-29	27.000	27.150	26.750	27.000	27.000	118,004
2024-08-28	26.900	27.200	26.900	27.100	27.100	116,111
2024-08-27	26.950	27.150	26.900	27.150	27.150	63,339
2024-08-26	26.900	27.300	26.750	26.950	26.950	195,624
2024-08-23	26.700	26.850	26.300	26.850	26.850	140,757
2024-08-22	26.600	26.950	26.600	26.700	26.700	93,810
2024-08-21	26.750	27.050	26.500	26.600	26.600	128,059
2024-08-20	26.900	27.050	26.750	26.800	26.800	102,124
2024-08-19	26.900	26.900	26.400	26.700	26.700	160,849
2024-08-16	26.400	26.800	26.400	26.500	26.500	182,117
2024-08-15	26.100	26.500	26.000	26.200	26.200	133,386
2024-08-14	26.200	26.700	26.150	26.150	26.150	296,496
2024-08-13	26.050	26.450	25.950	26.100	26.100	224,840
2024-08-12	26.400	26.800	26.350	26.350	26.350	194,423
2024-08-09	26.700	26.700	26.300	26.300	26.300	190,235
2024-08-08	26.100	26.450	25.550	26.050	26.050	180,055
2024-08-07	25.000	26.450	25.000	26.100	26.100	262,425
2024-08-06	25.650	25.700	23.800	25.100	25.100	670,375
2024-08-05	27.000	27.000	25.050	25.150	25.150	741,745
2024-08-02	28.450	28.700	27.750	27.800	27.800	616,922

← NewerPage 9 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.