Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	83.736	83.936	83.436	83.936	75.296	19,061
2023-02-15	84.837	84.837	83.536	84.236	75.565	43,768
2023-02-14	85.237	85.837	83.036	84.336	75.655	94,138
2023-02-13	83.036	86.137	82.536	84.336	75.655	158,301
2023-02-10	82.436	83.036	81.535	82.536	74.039	46,407
2023-02-09	80.935	82.936	80.935	82.436	73.950	78,895
2023-02-08	82.035	82.035	80.835	80.935	72.604	25,853
2023-02-07	81.435	81.435	80.335	80.635	72.334	30,972
2023-02-06	81.635	81.835	80.535	81.635	73.232	34,736
2023-02-03	82.636	82.936	80.635	81.635	73.232	67,614
2023-02-02	83.436	83.836	82.136	82.336	73.860	85,175
2023-02-01	79.134	84.036	78.934	82.536	74.039	123,210
2023-01-31	77.133	78.934	76.633	78.934	70.809	50,162
2023-01-30	76.733	77.934	76.733	77.433	69.463	42,304
2023-01-17	76.233	76.633	76.233	76.433	68.565	20,414
2023-01-16	76.733	76.733	76.233	76.533	68.655	36,081
2023-01-13	76.833	76.833	76.133	76.733	68.834	26,765
2023-01-12	77.934	77.934	76.633	77.233	69.283	43,248
2023-01-11	78.834	78.834	77.133	77.433	69.463	56,452
2023-01-10	77.133	77.534	76.633	77.033	69.104	29,270
2023-01-09	77.834	78.334	76.833	77.133	69.193	82,263
2023-01-06	76.233	76.433	75.933	76.433	68.565	45,503
2023-01-05	77.333	78.534	76.133	76.933	69.014	54,839
2023-01-04	77.033	77.333	76.533	77.333	69.373	49,106
2023-01-03	78.834	78.834	76.533	77.033	69.104	32,982
2022-12-30	76.733	76.833	76.533	76.533	68.655	9,139
2022-12-29	76.533	76.933	76.033	76.833	68.924	41,956
2022-12-28	76.933	77.233	76.933	77.033	69.104	19,183
2022-12-27	77.233	77.834	77.233	77.634	69.642	11,156
2022-12-26	76.833	77.634	76.833	77.634	69.642	12,576
2022-12-23	76.833	77.934	76.633	77.734	69.732	18,383
2022-12-22	77.333	77.433	77.033	77.333	69.373	22,260
2022-12-21	76.833	77.834	76.433	77.333	69.373	25,399
2022-12-20	77.033	77.534	76.933	77.333	69.373	4,533
2022-12-19	77.634	77.734	77.033	77.534	69.552	37,030
2022-12-16	77.033	78.034	76.833	78.034	70.001	10,281
2022-12-15	78.134	78.834	77.734	78.534	70.450	13,680
2022-12-14	78.134	78.134	77.233	78.034	70.001	14,291
2022-12-13	77.734	77.734	77.734	77.734	69.732	5,522
2022-12-12	76.833	78.034	76.533	78.034	70.001	15,401
2022-12-09	77.033	77.834	77.033	77.534	69.552	15,377
2022-12-08	77.133	77.834	77.133	77.133	69.193	15,730
2022-12-07	77.934	78.534	77.433	78.034	70.001	32,749
2022-12-06	79.034	79.034	78.434	78.634	70.539	38,787
2022-12-05	78.934	79.634	78.934	79.034	70.898	38,884
2022-12-02	78.534	78.634	78.134	78.634	70.539	22,270
2022-12-01	78.434	78.934	78.034	78.534	70.450	34,713
2022-11-30	79.434	79.434	78.234	78.234	70.180	29,209
2022-11-29	79.034	79.034	77.834	78.934	70.809	25,857
2022-11-28	79.034	79.134	78.934	78.934	70.809	17,497
2022-11-25	80.235	80.235	78.734	78.834	70.719	31,020
2022-11-24	80.535	80.535	79.534	80.035	71.796	36,795
2022-11-23	82.035	82.035	79.334	80.635	72.334	68,105
2022-11-22	80.835	82.936	78.434	81.035	72.693	218,941
2022-11-21	75.032	75.433	74.132	75.433	67.668	23,874
2022-11-18	76.533	76.533	74.332	75.233	67.488	17,575
2022-11-17	74.932	75.233	73.732	74.932	67.219	33,617
2022-11-16	74.732	75.933	74.732	75.833	68.027	12,222
2022-11-15	75.933	75.933	74.032	75.933	68.116	35,115
2022-11-14	76.733	76.733	73.332	75.933	68.116	61,662

← NewerPage 16 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.