Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	67.400	68.100	67.200	67.600	67.600	53,000
2025-07-28	68.100	68.100	67.100	67.800	67.800	35,807
2025-07-25	67.600	68.800	67.500	68.000	68.000	42,000
2025-07-24	68.200	68.200	67.700	68.000	68.000	32,000
2025-07-23	68.300	69.000	68.300	68.300	68.300	31,000
2025-07-22	70.100	70.100	67.500	68.500	68.500	122,000
2025-07-21	70.100	70.100	69.600	70.000	70.000	15,000
2025-07-18	71.000	71.000	69.800	70.000	70.000	42,000
2025-07-17	70.100	71.100	70.100	70.400	70.400	33,000
2025-07-16	70.000	70.200	69.200	70.100	70.100	48,000
2025-07-15	70.500	70.500	69.100	70.000	70.000	82,000
2025-07-14	70.000	70.900	68.600	70.500	70.500	80,000
2025-07-11	66.800	72.400	66.800	70.900	70.900	148,211
2025-07-10	67.500	69.100	67.500	68.100	68.100	53,020
2025-07-09	68.500	69.600	68.500	69.000	69.000	34,070
2025-07-08	68.900	70.000	68.000	68.800	68.800	94,319
2025-07-07	69.400	69.500	68.700	68.900	68.900	54,000
2025-07-04	71.200	71.200	70.100	70.100	70.100	31,180
2025-07-03	71.000	71.300	70.000	71.000	71.000	150,000
2025-07-02	70.200	71.800	70.000	70.200	70.200	35,150
2025-07-01	71.000	71.800	70.500	70.500	70.500	50,700
2025-06-30	72.500	72.500	70.100	71.000	71.000	108,100
2025-06-27	74.000	74.000	72.000	72.300	72.300	98,920
2025-06-26	74.100	74.500	72.300	72.600	72.600	134,250
2025-06-25	75.400	75.400	73.600	74.000	74.000	48,130
2025-06-24	75.700	75.900	75.000	75.400	75.400	45,000
2025-06-23	75.800	75.800	72.000	74.300	74.300	91,090
2025-06-20	74.000	77.900	73.700	75.800	75.800	112,000
2025-06-19	77.300	77.300	73.800	74.300	74.300	149,071
2025-06-18	77.200	77.800	76.200	77.500	77.500	109,030
2025-06-17	77.100	77.600	76.800	77.200	77.200	60,430
2025-06-16	77.600	78.200	76.800	76.800	76.800	83,080
2025-06-13	79.900	80.400	78.000	78.100	78.100	103,515
2025-06-12	81.900	81.900	79.500	80.100	80.100	71,540
2025-06-11	80.000	83.000	80.000	80.600	80.600	140,278
2025-06-10	80.000	83.000	79.900	82.200	79.990	194,066
2025-06-09	80.500	81.000	79.100	79.400	77.266	193,285
2025-06-06	82.100	83.000	81.000	81.000	78.823	157,200
2025-06-05	86.700	86.700	83.500	83.700	81.450	102,140
2025-06-04	84.000	85.700	83.000	84.800	84.800	108,179
2025-06-03	85.500	85.500	83.400	83.400	83.400	110,655
2025-06-02	82.300	86.200	80.000	84.500	84.500	438,800
2025-05-29	83.600	84.500	82.000	83.000	83.000	128,779
2025-05-28	86.800	86.800	83.700	84.100	84.100	124,100
2025-05-27	86.400	86.800	84.300	84.900	84.900	157,280
2025-05-26	86.900	87.500	85.800	86.200	86.200	83,672
2025-05-23	87.400	88.100	85.500	85.900	85.900	148,453
2025-05-22	90.000	90.000	87.400	87.400	87.400	215,187
2025-05-21	90.500	93.000	88.700	89.500	89.500	361,255
2025-05-20	93.300	93.300	89.400	90.300	90.300	214,753
2025-05-19	94.800	96.000	90.800	92.300	92.300	429,492
2025-05-16	92.200	95.400	90.900	94.600	94.600	650,020
2025-05-15	91.000	92.900	89.700	92.200	92.200	537,809
2025-05-14	90.000	91.700	87.800	90.600	90.600	875,977
2025-05-13	86.900	89.800	86.400	88.800	88.800	1,115,557
2025-05-12	86.300	87.300	84.000	84.600	84.600	1,372,641
2025-05-09	77.800	79.900	77.800	79.400	79.400	127,160
2025-05-08	76.500	79.200	76.400	79.000	79.000	154,830
2025-05-07	79.100	79.600	76.500	76.500	76.500	57,621
2025-05-06	78.500	80.100	78.000	78.500	78.500	112,219

← NewerPage 6 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.