Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	76.533	76.533	74.332	75.433	67.668	39,823
2022-11-10	75.733	75.833	74.532	75.833	68.027	16,877
2022-11-09	77.333	77.333	76.233	76.233	68.386	29,108
2022-11-08	77.233	77.934	76.133	76.233	68.386	23,563
2022-11-07	76.033	79.634	76.033	78.034	70.001	37,432
2022-11-04	74.832	75.533	74.432	75.533	67.757	12,870
2022-11-03	73.132	75.633	73.132	73.132	65.603	14,351
2022-11-02	74.432	74.432	72.831	73.132	65.603	8,820
2022-11-01	72.231	74.432	72.231	74.432	66.770	27,301
2022-10-31	72.031	72.031	71.431	71.831	64.437	9,273
2022-10-28	70.330	71.831	70.330	71.331	63.988	18,810
2022-10-27	71.831	71.831	70.931	71.631	64.257	13,362
2022-10-26	71.031	71.531	70.030	70.530	63.270	67,083
2022-10-25	73.032	73.632	71.031	71.531	64.168	51,613
2022-10-24	75.032	76.533	73.632	73.632	66.052	16,667
2022-10-21	74.932	74.932	73.832	74.532	66.860	9,030
2022-10-20	74.332	75.032	73.532	75.032	67.309	33,540
2022-10-19	75.233	75.933	75.032	75.933	68.116	17,006
2022-10-18	75.533	76.933	75.533	76.133	68.296	11,188
2022-10-17	78.234	78.234	74.532	76.033	68.206	59,056
2022-10-14	79.034	79.034	77.033	78.134	70.091	17,223
2022-10-13	78.534	79.434	76.233	76.633	68.745	30,085
2022-10-12	79.534	79.534	78.034	78.734	70.629	40,328
2022-10-11	78.834	80.535	78.734	78.734	70.629	45,871
2022-10-07	80.535	80.635	80.435	80.535	72.245	28,669
2022-10-06	80.235	80.435	79.534	80.435	72.155	22,853
2022-10-05	79.534	79.935	79.234	79.534	71.347	39,600
2022-10-04	79.034	80.035	78.634	79.234	71.078	21,009
2022-10-03	80.035	80.535	78.634	78.634	70.539	52,878
2022-09-30	80.235	80.835	79.534	80.535	72.245	31,111
2022-09-29	83.036	83.236	80.235	81.535	73.142	32,640
2022-09-28	85.137	87.038	82.035	83.036	74.488	72,712
2022-09-27	87.538	87.538	85.737	85.737	76.911	17,736
2022-09-26	85.237	86.337	85.137	85.937	77.091	29,218
2022-09-23	86.938	87.038	85.137	86.437	77.540	32,427
2022-09-22	86.637	86.838	86.237	86.838	77.899	28,801
2022-09-21	87.038	88.038	86.537	87.038	78.078	21,076
2022-09-20	87.038	87.838	86.838	87.038	78.078	24,292
2022-09-19	87.838	88.038	87.038	87.038	78.078	13,954
2022-09-16	88.038	88.038	86.938	87.438	78.437	16,226
2022-09-15	89.539	89.539	87.238	87.338	78.347	17,366
2022-09-14	86.237	88.238	86.237	86.838	77.899	50,373
2022-09-13	86.637	88.438	86.637	88.038	78.975	74,921
2022-09-12	86.537	88.638	86.437	86.637	77.719	43,775
2022-09-08	88.238	88.238	86.037	86.737	77.809	52,318
2022-09-07	88.238	89.839	86.637	86.637	77.719	190,320
2022-09-06	83.036	84.937	82.836	84.036	75.386	65,509
2022-09-05	82.936	83.536	82.436	83.036	74.488	36,592
2022-09-02	83.336	83.436	82.035	82.936	74.398	31,147
2022-09-01	84.336	84.336	81.835	82.936	74.398	16,872
2022-08-31	80.635	83.436	80.635	82.736	74.219	10,342
2022-08-30	83.736	83.736	81.935	81.935	73.501	22,714
2022-08-29	81.635	83.536	81.535	82.136	73.681	20,572
2022-08-26	85.237	86.637	83.936	84.437	75.745	41,850
2022-08-25	80.735	86.137	80.735	84.937	76.193	113,106
2022-08-24	81.335	81.335	80.035	80.535	72.245	29,797
2022-08-23	79.434	80.635	79.434	80.535	72.245	30,369
2022-08-22	78.734	81.535	78.734	79.835	71.616	56,605
2022-08-19	79.935	79.935	78.634	78.734	70.629	25,046
2022-08-18	76.733	78.834	76.733	78.334	70.270	25,543

← NewerPage 17 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.