Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	64.000	64.000	63.300	63.900	63.900	50,247
2025-10-22	63.300	63.700	63.100	63.400	63.400	38,004
2025-10-21	63.600	64.300	63.200	63.400	63.400	44,018
2025-10-20	63.700	63.900	63.400	63.400	63.400	30,010
2025-10-17	63.700	63.900	63.200	63.700	63.700	33,266
2025-10-16	64.300	64.300	63.300	63.700	63.700	71,000
2025-10-15	64.600	64.600	63.900	64.300	64.300	25,155
2025-10-14	64.700	64.700	63.200	64.400	64.400	64,000
2025-10-13	64.700	64.700	63.600	64.500	64.500	52,000
2025-10-09	65.800	65.800	64.800	65.000	65.000	46,000
2025-10-08	64.800	65.400	64.500	65.000	65.000	32,015
2025-10-07	64.700	65.000	64.100	64.700	64.700	52,000
2025-10-03	65.000	65.200	64.400	64.700	64.700	44,000
2025-10-02	66.600	66.600	64.900	65.400	65.400	46,128
2025-10-01	66.300	66.800	65.400	65.500	65.500	41,100
2025-09-30	66.000	66.100	65.300	65.500	65.500	52,000
2025-09-29	65.900	65.900	65.900	65.900	65.900	0
2025-09-26	65.200	65.900	63.000	65.900	65.900	159,000
2025-09-25	65.700	65.800	65.200	65.800	65.800	26,500
2025-09-24	66.000	66.200	65.300	65.500	65.500	37,599
2025-09-23	65.900	65.900	65.300	65.600	65.600	49,025
2025-09-22	65.700	66.100	65.400	66.100	66.100	54,138
2025-09-19	66.400	66.400	65.700	66.200	66.200	80,301
2025-09-18	66.400	66.900	66.200	66.400	66.400	30,000
2025-09-17	66.200	66.700	66.000	66.300	66.300	33,849
2025-09-16	66.300	66.500	65.800	66.400	66.400	33,080
2025-09-15	67.000	67.000	65.900	66.300	66.300	93,050
2025-09-12	67.800	68.000	66.700	67.000	67.000	61,010
2025-09-11	67.000	68.900	66.500	67.200	67.200	93,000
2025-09-10	66.700	67.300	66.100	66.500	66.500	15,244
2025-09-09	66.900	67.000	66.400	66.400	66.400	40,025
2025-09-08	66.900	67.100	66.000	66.300	66.300	95,000
2025-09-05	66.300	66.700	65.700	66.500	66.500	97,000
2025-09-04	66.200	67.200	66.000	66.300	66.300	111,000
2025-09-03	66.800	66.900	65.800	66.100	66.100	126,010
2025-09-02	67.500	67.500	66.200	67.000	67.000	98,050
2025-09-01	67.400	68.100	66.900	67.300	67.300	72,000
2025-08-29	69.000	69.000	66.900	67.400	67.400	94,428
2025-08-28	67.700	69.100	67.200	68.000	68.000	104,001
2025-08-27	67.700	68.500	67.000	67.600	67.600	56,000
2025-08-26	68.000	68.100	66.600	67.000	67.000	100,000
2025-08-25	67.700	68.000	66.900	67.800	67.800	92,000
2025-08-22	67.400	67.600	66.600	67.400	67.400	54,000
2025-08-21	67.200	68.000	67.200	67.400	67.400	64,000
2025-08-20	67.000	67.200	66.500	67.000	67.000	33,068
2025-08-19	67.600	67.700	66.400	67.000	67.000	66,000
2025-08-18	68.000	69.000	66.900	67.600	67.600	120,899
2025-08-15	67.500	68.700	67.500	68.000	68.000	40,576
2025-08-14	67.500	68.000	67.400	67.400	67.400	61,000
2025-08-13	68.100	68.200	67.500	67.700	67.700	80,739
2025-08-12	69.900	69.900	68.100	68.100	68.100	52,010
2025-08-11	69.500	70.000	69.000	69.000	69.000	36,010
2025-08-08	68.300	70.500	67.200	69.500	69.500	133,200
2025-08-07	68.700	68.800	68.000	68.700	68.700	42,350
2025-08-06	68.200	69.500	68.200	68.600	68.600	52,000
2025-08-05	66.800	69.500	66.800	68.900	68.900	86,000
2025-08-04	66.800	68.400	66.600	66.900	66.900	105,009
2025-08-01	67.700	67.700	67.700	67.700	67.700	75,496
2025-07-31	67.400	67.800	67.100	67.700	67.700	51,811
2025-07-30	67.400	68.000	67.400	67.700	67.700	19,109

← NewerPage 5 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.