Kingwaytek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 74.000 | 74.000 | 72.000 | 73.200 | 73.200 | 123,000 |
| 2024-05-10 | 73.900 | 74.100 | 73.800 | 73.800 | 73.800 | 23,000 |
| 2024-05-09 | 74.000 | 74.000 | 73.600 | 73.900 | 73.900 | 26,000 |
| 2024-05-08 | 74.100 | 74.100 | 73.700 | 74.100 | 74.100 | 30,000 |
| 2024-05-07 | 74.300 | 74.500 | 73.800 | 74.500 | 74.500 | 61,000 |
| 2024-05-06 | 74.300 | 74.800 | 74.300 | 74.600 | 74.600 | 36,000 |
| 2024-05-03 | 74.900 | 74.900 | 74.400 | 74.600 | 74.600 | 27,000 |
| 2024-05-02 | 75.400 | 75.500 | 74.100 | 74.800 | 74.800 | 23,000 |
| 2024-04-30 | 75.100 | 75.100 | 74.800 | 74.800 | 74.800 | 43,000 |
| 2024-04-29 | 75.500 | 75.500 | 74.800 | 75.000 | 75.000 | 26,000 |
| 2024-04-26 | 74.200 | 75.200 | 74.200 | 74.800 | 74.800 | 31,000 |
| 2024-04-25 | 75.200 | 75.200 | 73.000 | 75.000 | 75.000 | 54,000 |
| 2024-04-24 | 75.500 | 75.700 | 75.400 | 75.400 | 75.400 | 6,000 |
| 2024-04-23 | 75.300 | 75.300 | 74.900 | 75.300 | 75.300 | 38,000 |
| 2024-04-22 | 76.000 | 76.000 | 75.000 | 75.800 | 75.800 | 38,000 |
| 2024-04-19 | 76.200 | 76.200 | 74.300 | 75.700 | 75.700 | 56,000 |
| 2024-04-18 | 76.700 | 76.900 | 76.700 | 76.800 | 76.800 | 9,000 |
| 2024-04-17 | 76.200 | 76.700 | 75.400 | 76.700 | 76.700 | 18,000 |
| 2024-04-16 | 77.000 | 77.000 | 75.500 | 76.400 | 76.400 | 41,000 |
| 2024-04-15 | 76.400 | 77.400 | 75.600 | 77.400 | 77.400 | 26,000 |
| 2024-04-12 | 76.200 | 76.700 | 75.900 | 76.500 | 76.500 | 40,000 |
| 2024-04-11 | 77.200 | 77.200 | 75.800 | 76.200 | 76.200 | 101,000 |
| 2024-04-10 | 77.100 | 77.100 | 76.700 | 76.800 | 76.800 | 35,000 |
| 2024-04-09 | 76.500 | 77.500 | 76.200 | 77.000 | 77.000 | 40,000 |
| 2024-04-08 | 79.300 | 79.300 | 77.500 | 77.700 | 77.700 | 55,000 |
| 2024-04-03 | 77.500 | 77.500 | 76.500 | 76.800 | 76.800 | 35,000 |
| 2024-04-02 | 78.200 | 78.300 | 77.200 | 77.200 | 77.200 | 44,000 |
| 2024-04-01 | 77.600 | 78.200 | 77.500 | 77.800 | 77.800 | 26,000 |
| 2024-03-29 | 77.100 | 77.500 | 77.100 | 77.500 | 77.500 | 9,000 |
| 2024-03-28 | 76.900 | 77.600 | 76.900 | 77.100 | 77.100 | 19,000 |
| 2024-03-27 | 77.000 | 77.500 | 77.000 | 77.100 | 77.100 | 34,000 |
| 2024-03-26 | 77.900 | 78.000 | 76.800 | 77.100 | 77.100 | 63,000 |
| 2024-03-25 | 77.800 | 77.800 | 77.800 | 77.800 | 77.800 | 37,257 |
| 2024-03-22 | 77.200 | 78.000 | 77.200 | 77.800 | 77.800 | 24,000 |
| 2024-03-21 | 78.000 | 78.000 | 77.100 | 77.100 | 77.100 | 43,000 |
| 2024-03-20 | 77.500 | 77.500 | 77.100 | 77.100 | 77.100 | 27,000 |
| 2024-03-19 | 78.000 | 78.000 | 77.300 | 77.500 | 77.500 | 30,000 |
| 2024-03-18 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 52,670 |
| 2024-03-15 | 76.800 | 77.400 | 76.000 | 77.400 | 77.400 | 51,000 |
| 2024-03-14 | 76.000 | 76.600 | 75.800 | 75.800 | 75.800 | 58,000 |
| 2024-03-13 | 76.300 | 76.300 | 76.300 | 76.300 | 76.300 | 58,905 |
| 2024-03-12 | 76.100 | 77.000 | 76.000 | 76.300 | 76.300 | 36,000 |
| 2024-03-11 | 76.700 | 76.700 | 75.300 | 76.000 | 76.000 | 79,000 |
| 2024-03-08 | 78.000 | 78.000 | 76.600 | 76.700 | 76.700 | 105,000 |
| 2024-03-07 | 79.000 | 79.000 | 77.500 | 78.700 | 78.700 | 83,000 |
| 2024-03-06 | 79.800 | 79.800 | 78.900 | 79.100 | 79.100 | 40,000 |
| 2024-03-05 | 80.100 | 80.100 | 79.200 | 79.800 | 79.800 | 40,000 |
| 2024-03-04 | 80.400 | 80.700 | 79.800 | 80.000 | 80.000 | 63,000 |
| 2024-03-01 | 78.800 | 81.500 | 78.800 | 80.400 | 80.400 | 95,000 |
| 2024-02-29 | 78.500 | 78.500 | 78.100 | 78.100 | 78.100 | 27,000 |
| 2024-02-27 | 78.200 | 78.500 | 78.100 | 78.500 | 78.500 | 26,000 |
| 2024-02-26 | 79.500 | 79.500 | 78.600 | 78.600 | 78.600 | 27,000 |
| 2024-02-23 | 80.000 | 80.000 | 78.500 | 79.500 | 79.500 | 39,000 |
| 2024-02-22 | 79.100 | 79.100 | 78.500 | 78.900 | 78.900 | 28,000 |
| 2024-02-21 | 79.200 | 79.200 | 78.400 | 78.400 | 78.400 | 32,000 |
| 2024-02-20 | 79.500 | 79.500 | 78.900 | 79.200 | 79.200 | 20,000 |
| 2024-02-19 | 79.000 | 79.000 | 78.400 | 78.800 | 78.800 | 39,000 |
| 2024-02-16 | 79.200 | 79.200 | 78.500 | 78.900 | 78.900 | 9,000 |
| 2024-02-15 | 79.300 | 80.000 | 78.500 | 78.600 | 78.600 | 36,000 |
| 2024-02-05 | 78.600 | 79.000 | 78.200 | 78.500 | 78.500 | 32,000 |
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.