Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	65.400	65.900	64.900	65.900	65.900	43,141
2026-01-19	66.500	66.500	65.400	65.400	65.400	32,000
2026-01-16	65.900	68.200	65.000	65.900	65.900	110,000
2026-01-15	65.500	65.700	64.400	65.700	65.700	49,339
2026-01-14	66.000	66.200	65.500	65.900	65.900	34,000
2026-01-13	66.000	66.800	65.300	65.900	65.900	85,000
2026-01-12	66.300	67.500	65.100	65.200	65.200	237,042
2026-01-09	64.500	70.600	64.400	67.000	67.000	881,424
2026-01-08	64.100	64.900	63.700	64.200	64.200	33,002
2026-01-07	63.800	65.600	63.100	65.200	65.200	102,102
2026-01-06	63.500	63.500	62.200	62.600	62.600	24,000
2026-01-05	62.400	62.600	62.100	62.600	62.600	37,600
2026-01-02	62.500	62.700	62.200	62.700	62.700	13,000
2025-12-31	63.300	63.600	62.500	62.500	62.500	50,107
2025-12-30	62.000	64.200	62.000	62.700	62.700	7,000
2025-12-29	63.100	63.100	62.200	62.700	62.700	20,000
2025-12-26	63.900	63.900	62.500	62.500	62.500	22,129
2025-12-24	63.200	63.800	62.800	63.300	63.300	42,789
2025-12-23	64.100	64.200	63.000	63.200	63.200	37,004
2025-12-22	62.500	64.200	62.500	64.100	64.100	87,920
2025-12-19	60.400	62.000	60.400	62.000	62.000	57,468
2025-12-18	60.400	60.700	60.400	60.700	60.700	10,110
2025-12-17	60.300	60.700	60.000	60.400	60.400	13,000
2025-12-16	60.500	60.500	59.700	60.300	60.300	19,001
2025-12-15	60.000	60.800	60.000	60.500	60.500	26,000
2025-12-12	59.600	60.100	59.500	60.100	60.100	14,000
2025-12-11	60.000	60.200	59.700	60.000	60.000	22,100
2025-12-10	60.900	60.900	59.800	60.200	60.200	9,217
2025-12-09	60.000	60.300	59.400	60.200	60.200	52,000
2025-12-08	60.200	60.200	59.300	59.900	59.900	43,000
2025-12-05	61.300	61.300	59.600	60.100	60.100	30,000
2025-12-04	60.300	60.300	59.600	60.200	60.200	16,360
2025-12-03	59.800	60.700	59.600	60.000	60.000	27,366
2025-12-02	59.900	60.300	59.600	60.000	60.000	20,000
2025-12-01	60.300	60.700	59.700	59.900	59.900	14,000
2025-11-28	59.700	60.200	59.400	60.000	60.000	30,575
2025-11-27	59.500	59.800	59.500	59.700	59.700	3,174
2025-11-26	60.100	60.600	59.300	59.700	59.700	45,331
2025-11-25	60.500	60.600	59.500	59.900	59.900	26,362
2025-11-24	59.300	60.100	59.300	60.000	60.000	13,000
2025-11-21	59.600	60.200	59.000	60.200	60.200	43,210
2025-11-20	60.000	60.200	58.900	60.200	60.200	44,200
2025-11-19	59.600	59.600	59.100	59.100	59.100	27,333
2025-11-18	59.900	60.400	59.400	59.600	59.600	51,667
2025-11-17	60.800	60.800	60.000	60.000	60.000	71,164
2025-11-14	61.700	61.700	60.400	60.400	60.400	91,200
2025-11-13	61.400	61.700	61.000	61.700	61.700	47,100
2025-11-12	62.600	62.600	61.500	62.200	62.200	30,110
2025-11-11	62.000	62.300	60.600	62.300	62.300	48,005
2025-11-10	62.500	62.500	62.000	62.300	62.300	11,000
2025-11-07	62.000	62.300	61.500	62.300	62.300	31,196
2025-11-06	61.600	62.800	61.600	62.400	62.400	29,000
2025-11-05	61.300	61.900	61.100	61.400	61.400	34,010
2025-11-04	63.000	63.000	61.000	61.600	61.600	179,446
2025-11-03	63.400	64.000	63.100	63.300	63.300	36,010
2025-10-31	64.300	64.300	63.500	64.000	64.000	17,319
2025-10-30	63.500	64.000	63.500	64.000	64.000	51,122
2025-10-29	64.300	64.600	63.600	64.200	64.200	35,000
2025-10-28	66.400	66.400	63.600	64.300	64.300	66,000
2025-10-27	64.000	64.500	63.500	64.300	64.300	61,231

← NewerPage 4 of 21 · 1,223 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.