Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	78.300	78.900	77.800	78.500	78.500	42,000
2024-02-01	80.000	80.000	77.800	78.900	78.900	22,000
2024-01-31	78.300	79.100	78.300	79.100	79.100	29,000
2024-01-30	79.000	79.500	78.600	79.300	79.300	14,000
2024-01-29	79.200	79.600	77.600	79.600	79.600	58,000
2024-01-26	80.000	80.000	79.300	79.700	79.700	33,000
2024-01-25	79.600	79.900	79.600	79.700	79.700	20,000
2024-01-24	79.800	79.900	79.400	79.600	79.600	13,000
2024-01-23	80.300	80.300	79.100	79.700	79.700	25,000
2024-01-22	79.700	80.000	79.500	79.500	79.500	55,000
2024-01-19	80.800	80.800	79.800	80.300	80.300	48,000
2024-01-18	80.800	80.900	80.400	80.600	80.600	21,000
2024-01-17	82.900	82.900	80.300	80.800	80.800	27,000
2024-01-16	80.500	80.900	80.300	80.600	80.600	30,000
2024-01-15	80.300	81.400	80.200	81.200	81.200	28,000
2024-01-12	81.300	81.900	81.000	81.100	81.100	28,000
2024-01-11	81.200	81.500	81.200	81.300	81.300	8,000
2024-01-10	81.200	81.900	81.000	81.200	81.200	17,000
2024-01-09	82.400	82.400	81.200	82.000	82.000	31,000
2024-01-08	82.200	83.200	82.200	82.400	82.400	31,000
2024-01-05	83.000	84.000	83.000	83.200	83.200	10,000
2024-01-04	83.100	83.500	82.900	83.500	83.500	20,000
2024-01-03	83.200	83.600	83.200	83.600	83.600	15,000
2024-01-02	83.400	84.100	83.300	84.000	84.000	17,000
2023-12-29	84.000	85.600	84.000	85.400	85.400	61,000
2023-12-28	83.200	84.000	83.100	84.000	84.000	22,000
2023-12-27	83.100	84.800	83.100	83.500	83.500	28,000
2023-12-26	83.400	83.600	83.400	83.400	83.400	10,000
2023-12-25	83.400	83.600	83.100	83.400	83.400	26,000
2023-12-22	82.800	83.600	82.800	83.200	83.200	29,000
2023-12-21	82.800	83.100	82.200	82.500	82.500	30,000
2023-12-20	82.200	83.000	82.200	82.500	82.500	18,000
2023-12-19	82.500	82.500	81.900	82.200	82.200	29,000
2023-12-18	82.200	82.800	82.200	82.500	82.500	36,000
2023-12-15	82.900	83.100	82.600	83.100	83.100	16,000
2023-12-14	83.200	83.200	82.400	82.800	82.800	28,000
2023-12-13	83.800	84.400	82.200	82.200	82.200	125,000
2023-12-12	86.000	86.000	84.000	84.400	84.400	49,000
2023-12-11	88.800	88.800	85.600	85.600	85.600	47,000
2023-12-08	86.200	89.200	86.200	87.500	87.500	112,000
2023-12-07	87.100	88.600	84.600	86.200	86.200	169,000
2023-12-06	83.500	83.500	82.700	82.700	82.700	8,000
2023-12-05	82.500	83.000	82.300	83.000	83.000	11,000
2023-12-04	84.500	84.500	82.000	82.600	82.600	33,000
2023-12-01	84.800	85.000	84.200	84.200	84.200	13,000
2023-11-30	83.200	84.800	83.200	84.700	84.700	17,000
2023-11-29	82.500	83.500	82.500	83.200	83.200	23,000
2023-11-28	82.300	83.000	82.200	82.800	82.800	25,000
2023-11-27	81.800	82.400	81.200	81.200	81.200	26,000
2023-11-24	81.500	81.800	81.200	81.800	81.800	24,000
2023-11-23	82.600	82.600	81.600	81.600	81.600	22,000
2023-11-22	82.500	82.500	81.200	81.600	81.600	23,000
2023-11-21	82.000	82.400	81.500	82.200	82.200	14,000
2023-11-20	81.900	82.100	81.200	82.100	82.100	12,000
2023-11-17	82.000	82.500	81.900	81.900	81.900	14,000
2023-11-16	81.500	82.900	81.500	82.900	82.900	14,000
2023-11-15	81.700	81.900	81.300	81.400	81.400	22,000
2023-11-14	80.800	81.600	80.200	81.600	81.600	9,000
2023-11-13	81.000	81.000	80.800	80.800	80.800	6,000
2023-11-10	81.000	81.300	80.200	80.800	80.800	32,000

← NewerPage 12 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.