Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	78.334	78.534	77.534	77.534	69.552	25,197
2022-08-16	76.733	78.934	76.633	77.133	69.193	29,008
2022-08-15	77.634	78.034	76.633	77.433	69.463	53,673
2022-08-12	75.533	76.633	74.532	76.433	68.565	23,367
2022-08-11	75.032	75.633	74.832	75.633	67.847	41,720
2022-08-10	75.833	75.833	74.532	74.632	66.950	30,660
2022-08-09	75.833	75.833	74.532	75.233	67.488	25,307
2022-08-08	72.631	74.532	72.031	74.032	66.411	37,106
2022-08-05	72.531	73.032	72.231	72.932	65.424	16,763
2022-08-04	72.031	72.231	71.031	72.131	64.706	6,160
2022-08-03	72.031	72.031	71.931	72.031	64.616	21,045
2022-08-02	71.931	71.931	71.931	71.931	64.527	1,175
2022-08-01	73.032	73.232	72.631	72.631	65.155	20,900
2022-07-29	72.331	72.331	72.231	72.231	64.796	2,275
2022-07-28	72.431	72.431	71.831	71.831	64.437	14,652
2022-07-27	71.531	72.231	71.531	72.231	64.796	6,214
2022-07-26	72.031	72.631	71.531	72.031	64.616	21,167
2022-07-25	73.532	73.532	72.031	72.031	64.616	14,414
2022-07-22	73.032	73.032	72.031	73.032	65.514	17,600
2022-07-21	73.032	74.532	73.032	73.832	66.232	9,161
2022-07-20	72.731	73.032	72.231	73.032	65.514	13,715
2022-07-19	72.731	73.432	72.731	72.731	65.245	8,800
2022-07-18	71.731	72.731	71.731	72.731	65.245	8,828
2022-07-15	71.731	71.731	71.131	71.731	64.347	10,033
2022-07-14	71.431	72.531	71.431	72.431	64.975	15,893
2022-07-13	71.531	73.132	71.531	71.531	64.168	15,466
2022-07-12	72.131	73.132	71.031	71.531	64.168	22,110
2022-07-11	74.132	74.132	72.331	73.132	65.603	14,322
2022-07-08	73.432	73.532	71.731	72.932	65.424	11,309
2022-07-07	71.531	73.032	70.530	71.831	64.437	36,726
2022-07-06	72.431	72.431	70.731	71.531	64.168	24,762
2022-07-05	74.432	74.432	72.131	73.132	65.603	45,438
2022-07-04	78.298	80.801	78.298	80.100	64.409	79,328
2022-07-01	82.103	82.103	80.300	80.901	65.053	48,277
2022-06-30	85.006	85.006	81.502	82.103	66.019	21,175
2022-06-29	83.004	83.104	82.803	82.904	66.663	30,496
2022-06-28	83.104	83.104	82.103	83.004	66.744	17,528
2022-06-27	82.603	83.404	82.303	83.404	67.066	17,413
2022-06-24	82.002	82.303	81.402	82.303	66.180	11,253
2022-06-23	80.501	82.103	80.300	82.103	66.019	86,817
2022-06-22	83.104	83.404	80.601	81.502	65.536	44,298
2022-06-21	82.803	83.705	81.902	82.803	66.583	24,956
2022-06-20	83.004	83.104	81.302	81.602	65.617	32,936
2022-06-17	83.204	84.105	82.103	83.004	66.744	78,340
2022-06-16	85.206	85.206	84.205	84.205	67.710	12,220
2022-06-15	86.108	86.108	85.206	85.607	68.837	6,050
2022-06-14	84.606	86.108	84.606	86.108	69.240	13,310
2022-06-13	84.606	85.106	84.005	85.106	68.434	15,729
2022-06-10	85.907	86.408	85.607	86.408	69.481	12,648
2022-06-09	87.109	87.109	85.507	86.608	69.642	14,122
2022-06-08	86.007	87.009	84.806	86.108	69.240	56,318
2022-06-07	85.106	85.106	84.305	85.106	68.434	11,419
2022-06-06	85.607	86.007	84.706	85.006	68.354	13,316
2022-06-02	84.606	86.608	84.606	84.806	68.193	19,867
2022-06-01	84.305	84.305	84.305	84.305	67.790	1,780
2022-05-31	83.905	83.905	82.803	83.905	67.468	29,342
2022-05-30	84.105	84.105	84.105	84.105	67.629	2,662
2022-05-27	83.905	84.205	83.905	84.105	67.629	5,620
2022-05-26	83.004	83.705	82.904	83.705	67.307	19,906
2022-05-25	83.604	84.606	83.604	84.005	67.549	4,840

← NewerPage 18 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.