Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.300	61.300	60.200	61.200	61.200	50,012
2026-04-24	61.500	62.000	60.900	61.200	61.200	39,000
2026-04-23	62.900	63.500	60.300	61.700	61.700	83,100
2026-04-22	60.900	63.500	60.700	62.900	62.900	82,010
2026-04-21	59.300	60.800	59.300	60.700	60.700	107,950
2026-04-20	61.200	61.200	60.600	61.000	61.000	61,878
2026-04-17	61.300	61.300	60.700	61.200	61.200	36,353
2026-04-16	61.800	61.800	60.600	61.300	61.300	35,000
2026-04-15	61.200	61.300	60.500	61.300	61.300	89,000
2026-04-14	62.400	62.400	61.300	62.000	62.000	38,010
2026-04-13	62.400	62.600	61.500	62.300	62.300	17,331
2026-04-10	61.500	62.300	61.400	62.100	62.100	40,000
2026-04-09	62.300	62.300	61.500	61.900	61.900	26,000
2026-04-08	61.700	62.500	61.500	62.000	62.000	35,000
2026-04-07	62.600	64.000	61.500	61.500	61.500	49,878
2026-04-02	60.400	60.400	59.900	60.400	60.400	46,000
2026-04-01	60.900	60.900	60.200	60.300	60.300	36,010
2026-03-31	60.200	60.800	60.000	60.800	60.800	43,000
2026-03-30	61.000	61.000	59.900	60.700	60.700	56,010
2026-03-27	62.000	62.000	60.300	61.200	61.200	28,295
2026-03-26	61.800	61.800	60.700	61.200	61.200	24,000
2026-03-25	61.500	61.800	61.100	61.800	61.800	25,915
2026-03-24	61.500	61.500	60.500	61.400	61.400	5,000
2026-03-23	61.500	61.500	60.100	61.300	61.300	39,000
2026-03-20	61.500	61.900	61.300	61.400	61.400	27,000
2026-03-19	62.000	62.000	61.500	61.900	61.900	44,240
2026-03-18	62.900	62.900	61.200	62.000	62.000	66,000
2026-03-17	63.100	63.200	61.600	62.100	62.100	19,000
2026-03-16	62.500	62.500	61.500	62.000	62.000	30,000
2026-03-13	59.900	62.000	59.900	62.000	62.000	56,181
2026-03-12	60.400	61.200	60.300	61.000	61.000	19,000
2026-03-11	61.000	61.500	60.900	61.000	61.000	32,000
2026-03-10	62.500	62.600	60.100	60.800	60.800	56,000
2026-03-09	61.200	61.900	60.800	61.800	61.800	53,000
2026-03-06	61.800	62.900	61.800	62.800	62.800	40,000
2026-03-05	62.000	63.500	62.000	62.900	62.900	43,000
2026-03-04	62.500	62.500	61.100	61.500	61.500	64,010
2026-03-03	65.000	65.000	62.000	63.600	63.600	76,129
2026-03-02	64.200	65.000	64.200	64.300	64.300	43,000
2026-02-26	66.600	66.600	64.100	64.900	64.900	53,000
2026-02-25	64.900	64.900	63.800	64.500	64.500	45,013
2026-02-24	64.800	65.200	63.400	64.900	64.900	47,300
2026-02-23	63.800	65.000	63.800	65.000	65.000	30,000
2026-02-11	63.500	64.100	63.500	63.800	63.800	55,000
2026-02-10	63.800	64.500	63.600	63.800	63.800	49,000
2026-02-09	64.700	64.700	63.300	63.600	63.600	23,367
2026-02-06	62.800	63.600	62.700	63.400	63.400	34,000
2026-02-05	63.300	63.700	62.500	63.700	63.700	30,000
2026-02-04	63.000	63.700	62.400	63.700	63.700	37,606
2026-02-03	63.000	63.300	62.000	63.200	63.200	49,000
2026-02-02	62.000	62.300	61.000	61.500	61.500	57,000
2026-01-30	64.400	64.400	62.300	62.300	62.300	65,090
2026-01-29	65.000	65.100	64.200	64.600	64.600	38,000
2026-01-28	65.800	65.800	64.400	65.100	65.100	44,000
2026-01-27	65.400	65.600	65.300	65.300	65.300	13,000
2026-01-26	65.400	66.000	65.000	65.400	65.400	28,431
2026-01-23	65.900	65.900	64.600	65.400	65.400	25,110
2026-01-22	65.900	65.900	64.500	65.700	65.700	33,000
2026-01-21	66.400	66.400	64.200	64.400	64.400	45,000
2026-01-20	65.400	65.900	64.900	65.900	65.900	43,141

← NewerPage 3 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.