Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	78.600	80.000	78.000	78.000	78.000	159,660
2025-05-02	77.000	79.400	76.500	78.700	78.700	81,060
2025-04-30	76.900	79.500	76.500	76.500	76.500	85,000
2025-04-29	77.800	78.000	75.400	77.800	77.800	94,600
2025-04-28	74.100	77.200	73.700	77.000	77.000	102,401
2025-04-25	74.400	75.300	73.800	74.100	74.100	45,000
2025-04-24	75.000	77.600	74.000	74.400	74.400	106,047
2025-04-23	73.300	74.400	72.800	74.200	74.200	82,100
2025-04-22	73.000	74.000	71.500	74.000	74.000	74,000
2025-04-21	71.100	74.000	70.200	73.500	73.500	73,890
2025-04-18	73.800	73.800	72.100	72.100	72.100	60,311
2025-04-17	74.500	74.500	72.600	73.800	73.800	61,002
2025-04-16	72.000	75.000	71.000	75.000	75.000	48,847
2025-04-15	69.200	72.200	68.700	72.200	72.200	70,210
2025-04-14	68.500	68.900	68.000	68.400	68.400	59,364
2025-04-11	66.000	68.500	64.700	67.500	67.500	34,675
2025-04-10	67.600	68.600	65.600	68.200	68.200	105,000
2025-04-09	66.100	67.900	60.300	62.700	62.700	186,000
2025-04-08	63.500	67.000	63.500	66.900	66.900	168,383
2025-04-07	67.000	67.000	67.000	67.000	67.000	50,000
2025-04-02	73.000	74.400	73.000	74.400	74.400	5,001
2025-04-01	73.300	74.700	73.300	73.700	73.700	25,000
2025-03-31	74.700	74.700	72.100	73.300	73.300	125,000
2025-03-28	77.000	77.100	74.500	76.300	76.300	58,006
2025-03-27	76.600	79.400	76.600	77.100	77.100	8,200
2025-03-26	77.900	77.900	76.900	77.700	77.700	6,000
2025-03-25	76.700	78.500	76.700	77.100	77.100	26,000
2025-03-24	78.600	78.600	76.500	77.100	77.100	18,020
2025-03-21	77.900	77.900	76.600	77.000	77.000	15,400
2025-03-20	77.200	77.800	77.000	77.100	77.100	19,000
2025-03-19	78.600	78.600	76.300	77.000	77.000	39,310
2025-03-18	78.000	79.100	77.900	78.500	78.500	20,406
2025-03-17	77.900	77.900	77.000	77.500	77.500	16,001
2025-03-14	77.600	78.000	77.200	77.700	77.700	22,458
2025-03-13	79.800	79.800	78.100	78.100	78.100	36,050
2025-03-12	79.500	80.700	79.100	79.100	79.100	36,320
2025-03-11	79.300	80.000	78.100	79.900	79.900	61,799
2025-03-10	83.000	83.000	79.200	79.300	79.300	81,050
2025-03-07	79.700	79.700	78.000	78.900	78.900	77,323
2025-03-06	82.500	84.000	80.000	80.000	80.000	203,460
2025-03-05	78.600	80.000	77.800	80.000	80.000	95,354
2025-03-04	74.700	79.000	74.700	78.200	78.200	108,393
2025-03-03	75.200	75.200	74.000	75.100	75.100	114,056
2025-02-27	77.200	78.000	74.600	75.200	75.200	192,245
2025-02-26	78.200	78.300	76.900	77.700	77.700	86,749
2025-02-25	79.600	81.200	78.400	78.900	78.900	170,108
2025-02-24	79.100	80.600	78.300	80.000	80.000	135,203
2025-02-21	78.000	79.500	78.000	79.000	79.000	153,706
2025-02-20	77.600	78.000	77.200	77.900	77.900	54,250
2025-02-19	77.000	77.600	76.900	77.600	77.600	121,196
2025-02-18	76.200	76.200	75.300	75.700	75.700	40,718
2025-02-17	74.000	77.400	74.000	76.500	76.500	178,147
2025-02-14	72.600	74.000	72.600	74.000	74.000	43,000
2025-02-13	72.100	72.700	72.100	72.600	72.600	17,000
2025-02-12	71.800	73.000	71.500	72.400	72.400	43,414
2025-02-11	72.200	73.600	71.700	71.700	71.700	54,630
2025-02-10	71.500	74.000	71.200	72.500	72.500	48,210
2025-02-07	71.000	71.500	71.000	71.500	71.500	15,066
2025-02-06	70.300	71.100	70.300	71.000	71.000	9,000
2025-02-05	70.300	71.000	70.300	70.700	70.700	19,110

← NewerPage 7 of 21 · 1,226 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.