Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	83.905	83.905	82.603	83.104	66.824	31,828
2022-05-23	82.803	83.604	82.803	83.604	67.227	7,540
2022-05-20	83.905	85.006	83.204	84.105	67.629	23,480
2022-05-19	83.204	83.404	82.503	83.404	67.066	30,595
2022-05-18	84.606	84.606	84.105	84.205	67.710	13,385
2022-05-17	84.706	84.706	82.603	84.305	67.790	13,553
2022-05-16	84.806	85.607	83.104	84.105	67.629	21,169
2022-05-13	84.906	84.906	80.501	84.806	68.193	76,027
2022-05-12	86.007	86.208	85.106	85.106	68.434	69,652
2022-05-11	86.608	87.610	86.608	87.109	70.045	6,292
2022-05-10	86.108	87.409	86.108	86.909	69.884	24,726
2022-05-09	85.106	87.610	85.106	86.508	69.562	101,059
2022-05-06	88.410	89.312	88.310	89.011	71.574	21,848
2022-05-05	90.113	90.113	89.312	89.512	71.977	17,046
2022-05-04	89.612	90.013	89.111	89.111	71.655	11,252
2022-05-03	89.412	89.412	88.911	89.111	71.655	20,817
2022-04-29	90.113	90.113	89.812	90.113	72.460	29,840
2022-04-28	89.111	89.612	89.111	89.211	71.735	18,485
2022-04-27	88.911	89.912	87.810	89.011	71.574	29,632
2022-04-26	90.113	90.113	89.312	90.113	72.460	10,667
2022-04-25	89.912	90.113	88.911	90.113	72.460	21,130
2022-04-22	91.114	91.114	90.413	90.413	72.701	21,935
2022-04-21	91.915	92.015	90.713	90.713	72.943	26,889
2022-04-20	90.313	92.816	90.313	91.915	73.909	83,266
2022-04-19	89.812	90.413	89.812	89.812	72.218	20,922
2022-04-18	89.712	90.914	89.712	89.712	72.138	25,595
2022-04-15	89.412	90.113	89.412	90.113	72.460	11,088
2022-04-14	90.613	90.613	89.712	90.613	72.863	20,384
2022-04-13	90.613	90.713	88.511	90.113	72.460	38,505
2022-04-12	88.310	88.410	88.110	88.210	70.930	20,120
2022-04-11	88.511	88.811	88.511	88.711	71.333	12,442
2022-04-08	89.512	90.213	89.111	90.213	72.540	28,410
2022-04-07	91.614	91.614	89.512	89.512	71.977	42,844
2022-04-06	90.113	90.113	88.511	89.412	71.896	27,253
2022-04-01	89.612	91.014	89.612	90.413	72.701	6,050
2022-03-31	89.912	89.912	89.712	89.712	72.138	10,828
2022-03-30	91.014	91.014	89.612	89.612	72.057	21,012
2022-03-29	90.914	90.914	90.113	90.113	72.460	27,307
2022-03-28	90.613	90.613	90.213	90.213	72.540	8,591
2022-03-25	91.314	92.115	90.713	91.214	73.346	18,480
2022-03-24	90.113	93.116	89.812	91.614	73.668	30,885
2022-03-23	90.013	90.513	89.412	90.113	72.460	38,543
2022-03-22	89.312	89.712	89.312	89.712	72.138	23,073
2022-03-21	90.813	90.813	89.712	90.113	72.460	15,742
2022-03-18	88.911	90.914	88.911	90.713	72.943	44,310
2022-03-17	88.711	89.812	88.711	88.811	71.413	12,138
2022-03-16	89.312	89.312	87.309	88.110	70.850	53,045
2022-03-15	89.612	89.612	89.011	89.011	71.574	42,473
2022-03-14	90.113	90.113	89.211	89.712	72.138	26,212
2022-03-11	90.113	90.213	89.812	90.113	72.460	38,113
2022-03-10	90.713	91.114	90.113	90.513	72.782	43,944
2022-03-09	90.713	90.713	89.812	90.113	72.460	21,977
2022-03-08	89.912	91.114	89.211	89.211	71.735	43,967
2022-03-07	90.113	90.213	89.512	89.912	72.299	31,144
2022-03-04	91.114	92.015	91.114	91.614	73.668	25,781
2022-03-03	92.616	92.816	91.214	91.514	73.587	35,328
2022-03-02	91.114	92.115	91.114	92.115	74.070	15,945
2022-03-01	92.115	92.115	90.313	91.314	73.426	36,875
2022-02-25	90.713	91.614	90.313	91.614	73.668	21,776
2022-02-24	92.115	92.115	90.113	90.713	72.943	99,864

← NewerPage 19 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.