Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	91.614	92.416	91.614	92.115	74.070	12,115
2022-02-22	91.414	93.116	90.813	91.614	73.668	39,727
2022-02-21	92.215	93.116	91.414	91.414	73.507	40,316
2022-02-18	93.317	93.417	93.116	93.116	74.875	12,148
2022-02-17	94.017	94.017	93.116	93.417	75.117	10,088
2022-02-16	93.016	94.017	92.716	93.417	75.117	24,925
2022-02-15	92.816	92.816	92.716	92.816	74.634	72,170
2022-02-14	94.718	94.718	92.115	92.616	74.473	28,281
2022-02-11	93.717	95.519	93.717	94.718	76.163	15,585
2022-02-10	94.118	95.119	93.617	94.618	76.083	35,549
2022-02-09	93.216	93.917	93.216	93.317	75.036	16,417
2022-02-08	93.116	94.418	93.116	93.216	74.956	52,266
2022-02-07	92.115	92.916	90.313	92.916	74.714	67,937
2022-01-26	89.512	90.313	89.211	90.313	72.621	37,655
2022-01-25	90.113	90.113	89.111	89.111	71.655	40,473
2022-01-24	89.612	90.213	89.111	90.113	72.460	36,385
2022-01-21	91.815	92.616	90.113	90.513	72.782	50,455
2022-01-20	91.114	91.114	90.613	90.713	72.943	31,021
2022-01-19	90.713	91.214	90.713	91.214	73.346	19,748
2022-01-18	92.115	92.115	91.214	91.614	73.668	38,658
2022-01-17	90.313	92.315	90.313	92.315	74.231	36,780
2022-01-14	91.715	91.715	89.912	90.313	72.621	113,364
2022-01-13	92.215	92.215	91.915	92.215	74.151	21,038
2022-01-12	92.115	92.916	92.015	92.916	74.714	20,107
2022-01-11	92.416	93.116	92.416	92.916	74.714	36,478
2022-01-10	90.513	93.617	90.413	92.416	74.312	82,891
2022-01-07	93.917	93.917	92.115	92.416	74.312	97,957
2022-01-06	94.118	94.718	93.917	94.017	75.600	43,111
2022-01-05	95.920	96.420	94.418	94.919	76.324	42,521
2022-01-04	94.618	95.319	94.318	94.618	76.083	25,715
2022-01-03	97.822	97.822	93.016	95.920	77.130	42,381
2021-12-30	95.319	96.420	95.319	95.319	76.647	15,726
2021-12-29	96.420	96.621	95.519	95.519	76.808	64,765
2021-12-28	97.021	97.021	95.920	96.220	77.371	31,098
2021-12-27	99.124	99.124	96.220	96.621	77.693	24,133
2021-12-24	97.121	99.124	96.320	96.621	77.693	68,027
2021-12-23	94.618	100.63	94.618	98.623	79.303	213,865
2021-12-22	94.118	95.519	94.017	94.618	76.083	21,401
2021-12-21	94.017	94.418	93.617	93.617	75.278	32,034
2021-12-20	95.720	96.120	94.718	94.718	76.163	21,949
2021-12-17	94.118	97.822	94.118	94.919	76.324	102,324
2021-12-16	93.617	93.717	93.116	93.717	75.358	21,804
2021-12-15	93.617	93.617	91.614	93.216	74.956	15,726
2021-12-14	93.417	93.517	92.616	92.816	74.634	37,090
2021-12-13	93.617	93.917	93.216	93.617	75.278	32,802
2021-12-10	93.216	93.717	92.315	93.617	75.278	55,220
2021-12-09	93.717	94.118	93.116	93.617	75.278	51,501
2021-12-08	95.019	95.019	93.617	93.717	75.358	82,365
2021-12-07	94.318	94.318	93.517	93.717	75.358	68,358
2021-12-06	94.118	95.119	93.717	93.817	75.439	83,803
2021-12-03	94.118	95.519	93.116	93.617	75.278	145,103
2021-12-02	96.120	96.120	93.517	93.517	75.197	154,625
2021-12-01	96.120	96.420	95.319	96.120	77.291	29,197
2021-11-30	96.621	97.922	95.820	96.120	77.291	93,405
2021-11-29	97.722	97.822	94.518	96.420	77.532	182,127
2021-11-26	100.13	100.13	98.123	98.924	79.545	134,721
2021-11-25	101.63	101.63	100.13	100.13	80.511	38,482
2021-11-24	100.63	101.13	99.625	100.13	80.511	84,316
2021-11-23	100.63	100.63	99.324	100.02	80.431	143,675
2021-11-22	100.13	100.63	100.13	100.13	80.511	136,747

← NewerPage 20 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.