Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	87.000	87.900	87.000	87.800	87.800	29,000
2023-08-14	87.500	87.800	86.500	87.000	87.000	56,000
2023-08-11	88.600	88.600	87.700	88.000	88.000	34,000
2023-08-10	88.500	89.200	88.200	89.200	89.200	27,000
2023-08-09	89.700	89.700	88.300	89.500	89.500	17,000
2023-08-08	89.800	90.200	89.400	89.700	89.700	60,000
2023-08-07	90.100	91.700	89.800	91.400	91.400	42,000
2023-08-04	88.300	90.500	88.300	89.800	89.800	25,000
2023-08-03	88.800	88.800	88.800	88.800	88.800	0
2023-08-02	90.100	90.100	87.400	88.800	88.800	94,000
2023-08-01	92.300	92.500	89.600	90.100	90.100	171,000
2023-07-31	94.000	94.100	92.100	92.300	92.300	80,000
2023-07-28	94.300	94.500	94.000	94.100	94.100	26,000
2023-07-27	93.500	95.700	93.500	95.100	95.100	73,000
2023-07-26	93.200	94.300	93.200	93.600	93.600	14,000
2023-07-25	93.200	93.700	93.100	93.200	93.200	45,000
2023-07-24	93.800	94.000	92.200	93.200	93.200	95,000
2023-07-21	94.400	95.000	93.800	94.700	94.700	39,000
2023-07-20	95.000	95.100	94.400	94.400	94.400	23,000
2023-07-19	95.500	96.400	94.400	94.700	94.700	55,000
2023-07-18	98.800	98.800	94.800	95.100	95.100	123,000
2023-07-17	96.700	101.00	95.500	97.900	97.900	172,000
2023-07-14	95.300	95.300	94.400	94.400	94.400	62,000
2023-07-13	95.000	96.500	94.800	95.000	95.000	92,000
2023-07-12	95.100	95.700	94.300	94.300	94.300	54,000
2023-07-11	95.000	95.700	94.600	95.100	95.100	48,000
2023-07-10	95.400	95.400	94.100	94.800	94.800	52,000
2023-07-07	96.800	96.800	94.200	94.600	94.600	138,000
2023-07-06	97.000	98.700	96.000	96.800	96.800	148,000
2023-07-05	102.00	102.50	97.300	97.500	97.500	265,000
2023-07-04	97.000	100.00	97.000	98.200	98.200	246,000
2023-07-03	95.413	97.231	95.413	96.776	95.536	246,506
2023-06-30	105.05	105.05	103.54	104.55	93.783	119,327
2023-06-29	106.05	106.05	104.04	105.05	94.232	140,671
2023-06-28	104.55	106.55	104.55	105.05	94.232	135,166
2023-06-27	105.55	106.05	104.04	104.55	93.783	89,475
2023-06-26	104.55	106.55	103.54	105.55	94.681	182,338
2023-06-21	101.54	103.54	101.54	103.04	92.437	64,982
2023-06-20	102.04	103.04	100.54	101.54	91.091	87,525
2023-06-19	103.04	103.54	102.54	103.04	92.437	68,824
2023-06-16	103.54	103.54	102.04	103.04	92.437	97,415
2023-06-15	102.54	105.55	102.54	103.54	92.886	132,598
2023-06-14	100.04	104.55	99.843	102.54	91.988	463,137
2023-06-13	99.843	101.04	99.643	99.843	89.565	139,232
2023-06-12	99.743	100.54	99.343	99.343	89.117	95,597
2023-06-09	99.243	101.04	99.243	100.04	89.745	121,334
2023-06-08	100.04	100.54	99.243	99.243	89.027	100,459
2023-06-07	98.042	101.54	97.542	100.04	89.745	201,178
2023-06-06	100.54	101.04	97.842	97.842	87.770	180,177
2023-06-05	98.943	102.04	98.242	99.943	89.655	443,945
2023-06-02	96.742	99.643	96.042	97.142	87.142	222,545
2023-06-01	95.841	95.941	94.441	94.941	85.168	97,091
2023-05-31	93.240	95.641	93.240	95.541	85.706	151,070
2023-05-30	91.540	93.841	91.440	93.040	83.463	75,067
2023-05-29	90.939	92.040	90.939	91.540	82.117	37,765
2023-05-26	92.140	93.440	90.539	90.839	81.488	95,121
2023-05-25	92.940	93.240	92.140	92.140	82.655	43,351
2023-05-24	93.040	94.041	92.840	92.940	83.373	58,601
2023-05-23	93.640	93.741	92.040	92.340	82.834	50,701
2023-05-22	94.041	94.341	92.240	92.340	82.834	55,328

← NewerPage 14 of 21 · 1,227 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.