Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	66.000	66.400	63.800	66.400	66.400	118,000
2024-08-05	70.300	70.300	65.100	66.400	66.400	205,000
2024-08-02	72.000	72.000	71.100	71.100	71.100	44,000
2024-08-01	70.600	72.000	70.600	71.700	71.700	85,000
2024-07-31	71.060	71.333	70.606	71.151	70.191	68,229
2024-07-30	70.788	71.333	70.606	71.333	70.370	38,516
2024-07-29	71.242	71.242	70.606	70.788	69.833	38,516
2024-07-26	70.152	71.151	70.152	71.060	70.102	42,918
2024-07-25	79.300	79.300	79.300	79.300	79.300	0
2024-07-24	79.300	79.300	79.300	79.300	79.300	0
2024-07-23	77.500	79.300	77.500	79.300	79.300	33,000
2024-07-22	76.800	77.600	76.700	77.600	77.600	33,000
2024-07-19	78.800	78.800	77.500	78.400	78.400	27,000
2024-07-18	78.600	78.900	78.200	78.900	78.900	24,000
2024-07-17	78.900	79.700	78.700	79.200	79.200	63,000
2024-07-16	82.700	82.700	78.200	78.800	78.800	101,000
2024-07-15	77.900	77.900	77.400	77.700	77.700	24,000
2024-07-12	77.600	77.900	77.400	77.900	77.900	61,000
2024-07-11	78.800	78.900	77.500	77.800	77.800	31,000
2024-07-10	77.800	77.800	77.500	77.700	77.700	11,000
2024-07-09	78.000	79.200	77.500	77.900	77.900	35,000
2024-07-08	79.500	79.500	77.500	78.000	78.000	43,000
2024-07-05	78.500	78.500	77.900	78.400	78.400	36,000
2024-07-04	78.100	78.700	77.800	78.200	78.200	35,000
2024-07-03	78.300	78.800	78.000	78.400	78.400	29,000
2024-07-02	78.300	78.500	78.000	78.300	78.300	31,000
2024-07-01	79.000	79.200	78.300	78.900	78.900	39,000
2024-06-28	78.000	79.000	78.000	79.000	79.000	24,000
2024-06-27	78.200	79.300	78.000	78.100	78.100	21,000
2024-06-26	78.400	78.400	78.000	78.300	78.300	29,000
2024-06-25	78.000	79.200	77.500	78.900	78.900	38,000
2024-06-24	79.600	79.600	78.000	78.100	78.100	29,000
2024-06-21	78.800	79.000	77.700	78.000	78.000	49,000
2024-06-20	77.700	77.900	77.300	77.900	77.900	19,000
2024-06-19	78.500	78.500	77.500	77.700	77.700	48,000
2024-06-18	78.000	78.500	78.000	78.400	78.400	54,000
2024-06-17	78.500	78.500	78.000	78.400	78.400	32,000
2024-06-14	78.100	78.500	78.100	78.100	78.100	14,000
2024-06-13	78.600	78.600	78.000	78.000	78.000	43,000
2024-06-12	78.500	78.500	78.000	78.100	78.100	43,000
2024-06-11	76.700	79.300	76.700	78.200	78.200	75,000
2024-06-07	75.700	77.300	75.700	76.700	76.700	45,000
2024-06-06	77.600	77.600	75.700	75.700	75.700	95,000
2024-06-05	74.700	79.800	74.600	77.800	77.800	103,000
2024-06-04	74.400	75.100	74.300	74.600	74.600	31,000
2024-06-03	75.100	75.400	74.800	75.100	75.100	60,000
2024-05-31	74.700	75.100	74.000	74.900	74.900	52,000
2024-05-30	73.300	75.000	73.100	74.500	74.500	44,000
2024-05-29	73.500	73.500	73.000	73.300	73.300	24,000
2024-05-28	73.500	73.600	73.300	73.500	73.500	31,000
2024-05-27	74.300	74.300	73.600	73.600	73.600	42,000
2024-05-24	73.800	74.000	72.800	73.900	73.900	26,000
2024-05-23	74.800	74.800	74.000	74.000	74.000	18,000
2024-05-22	73.700	75.000	73.700	74.800	74.800	30,000
2024-05-21	73.300	74.000	73.300	73.900	73.900	15,000
2024-05-20	73.600	73.800	73.300	73.500	73.500	23,000
2024-05-17	72.900	74.000	72.900	73.200	73.200	27,000
2024-05-16	73.100	73.500	73.000	73.500	73.500	25,000
2024-05-15	73.800	73.800	72.600	73.100	73.100	39,000
2024-05-14	72.600	74.800	71.900	73.700	73.700	162,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	2.3400 TWD
2025-06-11	2.2096 TWD
2024-08-01	1.0565 TWD
2023-07-04	1.3646 TWD
2022-07-05	0.9688 TWD
2021-09-15	0.1430 TWD
2020-08-27	0.0770 TWD
2019-08-27	0.1247 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.