Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	93.841	93.841	91.740	92.140	82.655	50,200
2023-05-18	93.040	93.540	92.040	92.140	82.655	53,740
2023-05-17	92.140	92.840	89.038	91.940	82.476	108,161
2023-05-16	90.339	91.940	90.339	91.339	81.937	37,054
2023-05-15	90.339	90.439	89.839	90.039	80.770	143,431
2023-05-12	93.340	93.340	90.339	91.840	82.386	103,649
2023-05-11	94.341	94.341	90.739	90.739	81.399	188,011
2023-05-10	94.341	94.641	93.741	94.041	84.360	53,127
2023-05-09	96.042	96.042	93.140	94.341	84.629	178,222
2023-05-08	97.142	98.443	94.641	95.341	85.527	527,015
2023-05-05	103.04	103.54	99.243	99.243	89.027	174,838
2023-05-04	98.743	103.04	98.242	101.54	91.091	290,248
2023-05-03	100.54	104.55	98.142	98.743	88.578	470,188
2023-05-02	94.841	103.04	94.741	100.54	90.194	582,098
2023-04-28	94.941	97.342	94.241	96.142	86.245	421,916
2023-04-27	91.740	93.741	91.540	93.040	83.463	108,401
2023-04-26	90.139	92.040	89.539	91.740	82.296	100,603
2023-04-25	91.740	94.041	89.839	90.539	81.219	185,150
2023-04-24	91.039	92.940	91.039	91.740	82.296	74,304
2023-04-21	93.340	94.241	90.339	91.039	81.668	115,208
2023-04-20	96.842	96.942	92.640	92.640	83.104	162,280
2023-04-19	92.140	98.042	92.140	95.141	85.347	302,085
2023-04-18	94.541	94.541	91.940	91.940	82.476	117,594
2023-04-17	93.040	95.741	92.840	93.540	83.911	160,860
2023-04-14	91.640	95.341	90.939	92.640	83.104	252,601
2023-04-13	92.240	92.240	89.139	90.039	80.770	252,031
2023-04-12	95.241	95.241	92.440	93.040	83.463	112,529
2023-04-11	96.942	98.543	93.841	93.941	84.270	380,228
2023-04-10	89.939	98.042	88.738	96.642	86.694	529,397
2023-04-07	86.437	92.140	86.437	89.339	80.142	645,116
2023-04-06	83.436	83.836	83.436	83.836	75.206	41,892
2023-03-31	83.536	84.937	83.536	83.836	75.206	31,029
2023-03-30	85.037	85.037	83.236	83.636	75.027	39,171
2023-03-29	84.837	85.637	84.336	84.537	75.834	37,040
2023-03-28	86.537	86.537	84.637	84.837	76.104	47,853
2023-03-27	88.438	88.438	86.337	86.337	77.450	78,751
2023-03-24	84.937	89.038	84.336	87.538	78.527	125,888
2023-03-23	84.336	84.737	84.036	84.637	75.924	33,256
2023-03-22	83.536	84.837	83.536	84.537	75.834	75,292
2023-03-21	84.837	84.837	84.136	84.136	75.475	19,798
2023-03-20	85.037	85.037	83.736	84.837	76.104	23,157
2023-03-17	83.836	84.837	83.736	83.736	75.116	30,887
2023-03-16	84.136	84.336	83.536	83.636	75.027	43,689
2023-03-15	84.437	85.037	84.437	84.837	76.104	38,030
2023-03-14	84.036	84.537	83.736	84.136	75.475	50,756
2023-03-13	85.137	85.137	83.036	84.236	75.565	146,788
2023-03-10	86.037	86.037	84.637	85.637	76.822	84,906
2023-03-09	86.237	87.538	85.937	86.037	77.181	85,932
2023-03-08	86.237	86.337	85.337	86.037	77.181	74,928
2023-03-07	86.437	86.537	84.737	86.337	77.450	114,278
2023-03-06	84.537	86.737	84.537	86.437	77.540	169,266
2023-03-03	82.936	84.537	82.936	84.537	75.834	113,046
2023-03-02	83.036	83.036	82.035	82.336	73.860	44,450
2023-03-01	82.035	83.236	82.035	83.036	74.488	45,279
2023-02-24	84.136	84.136	81.835	82.136	73.681	104,146
2023-02-23	84.136	84.637	83.736	84.136	75.475	18,350
2023-02-22	85.037	85.037	83.236	84.136	75.475	35,078
2023-02-21	84.837	84.837	84.036	84.837	76.104	33,949
2023-02-20	84.937	85.837	84.537	85.337	76.552	68,676
2023-02-17	83.536	84.537	83.536	84.537	75.834	35,758

← NewerPage 15 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.