Kingwaytek Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-10-30 | 69.000 | 69.000 | 68.500 | 69.000 | 69.000 | 16,000 |
| 2024-10-29 | 69.000 | 69.500 | 68.900 | 68.900 | 68.900 | 17,000 |
| 2024-10-28 | 71.100 | 71.100 | 68.900 | 68.900 | 68.900 | 84,000 |
| 2024-10-25 | 69.000 | 69.600 | 68.800 | 68.800 | 68.800 | 22,000 |
| 2024-10-24 | 68.800 | 69.100 | 68.700 | 68.700 | 68.700 | 33,000 |
| 2024-10-23 | 69.800 | 69.900 | 69.100 | 69.100 | 69.100 | 59,000 |
| 2024-10-22 | 69.800 | 69.800 | 68.800 | 69.300 | 69.300 | 52,000 |
| 2024-10-21 | 71.000 | 71.000 | 69.300 | 69.800 | 69.800 | 99,000 |
| 2024-10-18 | 71.000 | 71.200 | 70.600 | 71.000 | 71.000 | 40,000 |
| 2024-10-17 | 71.000 | 71.100 | 70.300 | 70.700 | 70.700 | 32,000 |
| 2024-10-16 | 70.600 | 70.800 | 70.000 | 70.800 | 70.800 | 16,000 |
| 2024-10-15 | 70.600 | 71.100 | 70.100 | 70.600 | 70.600 | 33,000 |
| 2024-10-14 | 71.000 | 71.200 | 70.500 | 70.600 | 70.600 | 45,000 |
| 2024-10-11 | 70.700 | 71.100 | 70.500 | 71.100 | 71.100 | 38,000 |
| 2024-10-09 | 71.000 | 72.000 | 70.100 | 70.500 | 70.500 | 41,000 |
| 2024-10-08 | 72.100 | 75.900 | 70.300 | 70.300 | 70.300 | 259,000 |
| 2024-10-07 | 68.600 | 69.500 | 68.500 | 69.200 | 69.200 | 25,000 |
| 2024-10-04 | 68.800 | 68.800 | 68.100 | 68.600 | 68.600 | 12,000 |
| 2024-10-03 | 67.800 | 67.800 | 67.800 | 67.800 | 67.800 | 0 |
| 2024-10-02 | 67.800 | 67.800 | 67.800 | 67.800 | 67.800 | 0 |
| 2024-10-01 | 68.000 | 68.600 | 67.800 | 67.800 | 67.800 | 10,000 |
| 2024-09-30 | 68.500 | 68.700 | 68.200 | 68.700 | 68.700 | 8,000 |
| 2024-09-27 | 68.500 | 68.800 | 67.600 | 68.800 | 68.800 | 32,000 |
| 2024-09-26 | 68.300 | 69.000 | 68.300 | 68.300 | 68.300 | 14,000 |
| 2024-09-25 | 69.100 | 69.100 | 68.000 | 68.100 | 68.100 | 30,000 |
| 2024-09-24 | 69.500 | 69.500 | 67.000 | 69.000 | 69.000 | 53,000 |
| 2024-09-23 | 69.700 | 69.700 | 69.100 | 69.500 | 69.500 | 15,000 |
| 2024-09-20 | 71.400 | 71.400 | 69.100 | 69.500 | 69.500 | 19,000 |
| 2024-09-19 | 69.500 | 70.400 | 69.000 | 69.300 | 69.300 | 24,000 |
| 2024-09-18 | 69.000 | 69.900 | 69.000 | 69.500 | 69.500 | 13,000 |
| 2024-09-16 | 69.500 | 69.500 | 69.100 | 69.100 | 69.100 | 13,000 |
| 2024-09-13 | 69.000 | 70.100 | 69.000 | 70.100 | 70.100 | 25,000 |
| 2024-09-12 | 70.100 | 70.700 | 69.600 | 69.800 | 69.800 | 14,000 |
| 2024-09-11 | 67.900 | 71.200 | 67.900 | 71.200 | 71.200 | 28,000 |
| 2024-09-10 | 67.000 | 69.600 | 66.900 | 68.700 | 68.700 | 55,000 |
| 2024-09-09 | 68.100 | 68.100 | 66.900 | 67.800 | 67.800 | 28,000 |
| 2024-09-06 | 67.800 | 68.200 | 67.700 | 68.000 | 68.000 | 10,000 |
| 2024-09-05 | 68.400 | 68.400 | 67.600 | 67.600 | 67.600 | 33,000 |
| 2024-09-04 | 68.100 | 68.400 | 67.600 | 68.100 | 68.100 | 45,000 |
| 2024-09-03 | 69.700 | 69.900 | 69.500 | 69.500 | 69.500 | 13,000 |
| 2024-09-02 | 69.900 | 70.000 | 69.600 | 69.800 | 69.800 | 14,000 |
| 2024-08-30 | 70.000 | 70.400 | 69.700 | 69.800 | 69.800 | 24,000 |
| 2024-08-29 | 69.800 | 70.100 | 69.600 | 70.000 | 70.000 | 17,000 |
| 2024-08-28 | 70.200 | 70.400 | 70.100 | 70.100 | 70.100 | 9,000 |
| 2024-08-27 | 71.000 | 71.000 | 70.000 | 70.100 | 70.100 | 8,000 |
| 2024-08-26 | 70.000 | 71.100 | 70.000 | 71.000 | 71.000 | 8,000 |
| 2024-08-23 | 69.800 | 71.100 | 69.600 | 71.100 | 71.100 | 31,000 |
| 2024-08-22 | 71.200 | 71.200 | 70.000 | 70.800 | 70.800 | 23,000 |
| 2024-08-21 | 71.300 | 71.300 | 71.100 | 71.300 | 71.300 | 5,000 |
| 2024-08-20 | 70.800 | 72.000 | 70.800 | 71.300 | 71.300 | 15,000 |
| 2024-08-19 | 70.000 | 71.200 | 70.000 | 70.800 | 70.800 | 9,000 |
| 2024-08-16 | 70.800 | 71.000 | 70.200 | 70.700 | 70.700 | 12,000 |
| 2024-08-15 | 70.900 | 70.900 | 70.000 | 70.600 | 70.600 | 6,000 |
| 2024-08-14 | 71.000 | 71.000 | 69.600 | 70.900 | 70.900 | 24,000 |
| 2024-08-13 | 70.500 | 71.000 | 70.400 | 71.000 | 71.000 | 23,000 |
| 2024-08-12 | 70.000 | 70.200 | 67.900 | 69.900 | 69.900 | 31,000 |
| 2024-08-09 | 68.100 | 68.900 | 67.800 | 67.800 | 67.800 | 23,000 |
| 2024-08-08 | 69.800 | 72.500 | 67.500 | 72.500 | 72.500 | 22,000 |
| 2024-08-07 | 68.800 | 68.800 | 67.400 | 67.800 | 67.800 | 21,000 |
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.