Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	81.000	81.300	80.200	80.800	80.800	32,000
2023-11-09	81.900	81.900	81.000	81.100	81.100	34,000
2023-11-08	82.400	82.400	81.900	81.900	81.900	13,000
2023-11-07	82.000	83.100	81.500	82.400	82.400	8,000
2023-11-06	81.600	82.200	81.600	82.100	82.100	10,000
2023-11-03	83.800	84.000	81.200	81.400	81.400	24,000
2023-11-02	80.500	83.800	80.500	81.400	81.400	24,000
2023-11-01	81.200	81.200	80.400	80.400	80.400	30,000
2023-10-31	81.200	81.600	80.400	81.200	81.200	23,000
2023-10-30	80.900	81.600	80.900	81.100	81.100	8,000
2023-10-27	84.000	84.000	80.700	81.900	81.900	23,000
2023-10-26	81.100	81.900	80.500	81.900	81.900	16,000
2023-10-25	83.500	83.500	81.900	81.900	81.900	10,000
2023-10-24	81.200	81.600	80.500	81.400	81.400	33,000
2023-10-23	81.500	81.600	81.100	81.600	81.600	13,000
2023-10-20	81.600	81.700	81.200	81.700	81.700	11,000
2023-10-19	81.200	81.600	80.700	81.600	81.600	15,000
2023-10-18	82.000	82.000	81.400	81.400	81.400	20,000
2023-10-17	81.600	82.300	81.500	81.700	81.700	16,000
2023-10-16	82.000	82.700	81.500	81.700	81.700	28,000
2023-10-13	82.000	82.000	81.300	81.800	81.800	23,000
2023-10-12	82.000	83.000	74.000	74.000	74.000	66,000
2023-10-11	84.400	84.400	82.200	82.200	82.200	73,000
2023-10-06	85.000	85.000	84.300	84.300	84.300	20,000
2023-10-05	85.500	86.000	84.800	85.200	85.200	24,000
2023-10-04	86.000	86.000	84.500	85.500	85.500	55,000
2023-10-03	86.700	86.700	86.100	86.300	86.300	24,000
2023-10-02	86.300	86.600	86.000	86.400	86.400	20,000
2023-09-28	87.200	87.200	86.000	86.600	86.600	25,000
2023-09-27	86.600	86.600	86.400	86.600	86.600	9,000
2023-09-26	87.000	87.300	86.500	86.600	86.600	34,000
2023-09-25	87.500	87.900	87.400	87.900	87.900	12,000
2023-09-22	86.900	88.100	86.600	86.600	86.600	21,000
2023-09-21	87.000	87.900	86.500	86.700	86.700	30,000
2023-09-20	87.400	88.300	87.000	87.000	87.000	16,000
2023-09-19	87.900	87.900	87.200	87.600	87.600	23,000
2023-09-18	88.500	88.500	87.700	88.300	88.300	21,000
2023-09-15	87.700	88.800	87.600	88.300	88.300	14,000
2023-09-14	87.800	88.200	87.800	88.100	88.100	17,000
2023-09-13	87.200	87.700	87.100	87.700	87.700	17,000
2023-09-12	87.400	87.700	86.900	87.500	87.500	12,000
2023-09-11	87.500	87.500	86.600	87.400	87.400	43,000
2023-09-08	87.100	88.000	87.100	88.000	88.000	11,000
2023-09-07	88.000	88.400	87.500	88.100	88.100	25,000
2023-09-06	87.200	88.400	86.600	87.200	87.200	96,000
2023-09-05	88.600	90.300	88.600	88.800	88.800	32,000
2023-09-04	89.200	89.800	88.100	89.100	89.100	16,000
2023-09-01	90.100	90.100	89.000	89.500	89.500	27,000
2023-08-31	88.800	90.600	88.800	90.100	90.100	62,000
2023-08-30	88.200	88.800	88.000	88.600	88.600	46,000
2023-08-29	86.400	88.500	86.400	87.200	87.200	58,000
2023-08-28	87.000	87.800	86.100	86.300	86.300	39,000
2023-08-25	86.700	88.000	86.700	87.000	87.000	15,000
2023-08-24	87.500	87.900	86.100	86.700	86.700	33,000
2023-08-23	86.500	87.300	86.100	87.000	87.000	41,000
2023-08-22	88.200	88.200	86.600	86.700	86.700	26,000
2023-08-21	87.000	87.800	86.200	87.700	87.700	34,000
2023-08-18	88.600	88.600	87.100	88.000	88.000	28,000
2023-08-17	87.400	88.800	87.400	88.500	88.500	50,000
2023-08-16	86.300	88.400	86.000	86.600	86.600	48,000

← NewerPage 13 of 21 · 1,223 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.