Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	70.000	70.600	69.700	70.300	70.300	25,121
2025-02-03	71.000	71.000	69.900	70.000	70.000	36,180
2025-01-22	71.200	71.300	70.600	71.200	71.200	27,000
2025-01-21	71.300	71.300	71.000	71.100	71.100	22,000
2025-01-20	70.900	71.800	70.500	71.300	71.300	16,000
2025-01-17	71.600	71.600	70.200	71.100	71.100	31,000
2025-01-16	70.500	71.400	69.800	71.400	71.400	34,000
2025-01-15	70.700	70.700	69.800	70.300	70.300	19,000
2025-01-14	70.500	70.900	70.400	70.700	70.700	16,000
2025-01-13	70.700	70.700	69.000	69.500	69.500	56,000
2025-01-10	70.400	70.900	69.500	70.400	70.400	44,000
2025-01-09	73.000	73.000	70.400	70.800	70.800	121,000
2025-01-08	74.900	74.900	72.400	73.000	73.000	37,000
2025-01-07	72.800	73.500	72.600	73.000	73.000	34,000
2025-01-06	73.200	74.500	72.000	72.900	72.900	89,000
2025-01-03	72.800	74.800	72.800	73.000	73.000	140,000
2025-01-02	70.500	72.700	70.500	72.300	72.300	122,000
2024-12-31	70.000	70.800	69.700	70.500	70.500	37,000
2024-12-30	69.300	72.300	69.300	70.100	70.100	103,000
2024-12-27	67.400	68.800	67.000	68.800	68.800	42,000
2024-12-26	66.400	67.200	66.400	67.000	67.000	34,000
2024-12-25	67.000	67.200	66.400	66.800	66.800	32,000
2024-12-24	66.000	66.500	66.000	66.500	66.500	25,000
2024-12-23	65.700	66.500	65.600	66.300	66.300	18,000
2024-12-20	66.800	66.800	64.500	65.800	65.800	28,000
2024-12-19	65.300	65.500	64.600	65.200	65.200	43,000
2024-12-18	65.700	66.000	65.000	66.000	66.000	39,000
2024-12-17	66.200	66.200	65.800	66.000	66.000	24,000
2024-12-16	66.400	66.400	65.600	66.300	66.300	36,000
2024-12-13	66.200	66.500	65.800	66.300	66.300	21,000
2024-12-12	66.600	66.600	66.100	66.600	66.600	15,000
2024-12-11	67.100	67.100	66.000	66.600	66.600	50,000
2024-12-10	67.200	67.500	66.200	67.100	67.100	34,000
2024-12-09	67.400	67.400	66.700	67.200	67.200	23,000
2024-12-06	67.500	67.500	67.000	67.300	67.300	41,000
2024-12-05	67.100	68.000	66.700	67.300	67.300	38,000
2024-12-04	67.100	67.200	66.600	67.200	67.200	18,000
2024-12-03	67.300	67.500	66.700	67.200	67.200	17,000
2024-12-02	66.500	67.300	66.500	67.300	67.300	43,000
2024-11-29	65.600	66.600	65.500	66.600	66.600	37,000
2024-11-28	65.600	66.800	65.600	66.600	66.600	29,000
2024-11-27	66.300	66.600	66.200	66.300	66.300	30,000
2024-11-26	66.600	66.800	66.300	66.300	66.300	28,000
2024-11-25	66.300	67.000	65.900	65.900	65.900	48,000
2024-11-22	67.000	67.000	66.400	67.000	67.000	41,000
2024-11-21	66.800	67.200	66.800	67.200	67.200	12,000
2024-11-20	67.400	67.400	66.300	66.700	66.700	34,558
2024-11-19	67.000	67.600	66.500	67.600	67.600	14,000
2024-11-18	67.900	67.900	67.200	67.400	67.400	9,000
2024-11-15	67.000	67.900	66.600	67.900	67.900	30,000
2024-11-14	67.300	67.500	66.500	67.400	67.400	59,000
2024-11-13	68.000	68.100	67.500	68.100	68.100	23,000
2024-11-12	68.100	68.300	67.500	68.000	68.000	37,000
2024-11-11	68.600	69.000	68.000	68.200	68.200	55,000
2024-11-08	69.000	69.100	68.400	68.600	68.600	30,000
2024-11-07	68.500	69.100	68.500	69.100	69.100	15,000
2024-11-06	69.400	69.500	68.700	69.000	69.000	32,000
2024-11-05	69.000	69.400	68.900	69.400	69.400	29,000
2024-11-04	69.200	69.200	69.000	69.000	69.000	28,000
2024-11-01	68.800	69.300	68.100	69.300	69.300	42,000

← NewerPage 8 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.