Kingwaytek Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	55.400	56.100	54.900	55.400	55.400	35,494
2026-10-15	55.600	55.800	55.000	55.400	55.400	58,000
2026-10-14	55.800	56.100	55.600	56.000	56.000	29,098
2026-10-13	55.800	56.300	55.700	56.000	56.000	12,130
2026-10-12	55.800	56.200	55.800	55.800	55.800	8,022
2026-10-08	56.000	56.700	55.800	56.700	56.700	19,013
2026-10-07	55.900	56.700	55.500	56.700	56.700	47,000
2026-10-06	56.700	56.700	56.000	56.600	56.600	23,763
2026-10-05	56.600	56.600	56.100	56.600	56.600	25,000
2026-10-02	56.000	56.600	56.000	56.500	56.500	40,000
2026-10-01	56.500	56.500	55.900	56.500	56.500	25,100
2026-09-30	57.500	57.500	56.200	56.500	56.500	31,100
2026-09-29	57.500	57.500	56.200	56.200	56.200	40,000
2026-09-24	57.400	57.500	56.400	57.000	57.000	36,005
2026-09-23	58.000	58.000	56.400	57.500	57.500	49,004
2026-09-22	59.600	59.600	57.400	57.500	57.500	27,129
2026-09-21	59.600	59.600	58.200	58.300	58.300	23,105
2026-09-18	57.200	59.000	57.200	58.600	58.600	54,004
2026-09-17	56.700	58.400	56.300	57.600	57.600	52,000
2026-09-16	56.900	56.900	55.500	56.700	56.700	55,000
2026-09-15	55.900	56.900	54.900	56.900	56.900	153,001
2026-09-14	56.200	56.300	55.800	56.200	56.200	28,003
2026-09-11	56.500	57.000	56.200	56.800	56.800	17,000
2026-09-10	57.100	57.100	56.500	56.900	56.900	19,000
2026-09-09	57.300	57.700	56.400	56.900	56.900	34,000
2026-09-08	57.200	58.000	57.200	57.300	57.300	30,033
2026-09-07	58.900	58.900	57.500	57.500	57.500	37,000
2026-09-04	58.100	58.100	57.300	57.300	57.300	40,254
2026-09-03	57.700	58.500	57.600	58.000	58.000	23,000
2026-09-02	58.300	58.600	57.400	58.600	58.600	21,100
2026-09-01	58.700	58.700	57.400	58.300	58.300	30,396
2026-08-31	59.400	59.400	57.500	57.900	57.900	21,606
2026-08-28	58.700	58.700	57.400	58.300	58.300	29,000
2026-08-27	57.500	59.400	57.400	58.100	58.100	98,000
2026-08-26	57.800	57.800	57.000	57.500	57.500	36,000
2026-08-25	57.400	57.700	56.900	57.500	57.500	30,000
2026-08-24	58.300	58.300	57.900	57.900	57.900	9,000
2026-08-21	58.000	58.000	57.600	57.900	57.900	19,000
2026-08-20	58.700	58.700	57.700	58.500	58.500	22,000
2026-08-19	58.800	58.900	57.500	58.500	58.500	57,250
2026-08-18	58.500	59.200	58.100	58.600	58.600	49,141
2026-08-17	58.600	59.100	58.300	58.700	58.700	21,005
2026-08-14	59.900	59.900	58.600	59.100	59.100	40,000
2026-08-13	61.300	61.300	59.300	59.400	59.400	72,000
2026-08-12	60.700	61.500	60.200	60.800	60.800	52,001
2026-08-11	60.500	61.100	60.000	60.600	60.600	42,019
2026-08-10	60.800	60.900	60.500	60.700	60.700	29,300
2026-08-07	62.000	62.000	60.500	61.100	61.100	57,201
2026-08-06	62.000	63.400	60.600	61.300	61.300	137,500
2026-08-05	63.600	64.100	62.000	63.000	63.000	503,001
2026-08-04	57.900	58.800	57.700	58.400	58.400	99,100
2026-08-03	57.500	58.000	57.000	57.900	57.900	24,000
2026-07-31	57.300	57.300	56.200	56.900	56.900	34,236
2026-07-30	55.600	56.200	55.200	56.000	56.000	30,000
2026-07-29	57.000	57.500	55.500	55.600	55.600	95,003
2026-07-28	57.000	57.700	56.600	57.300	57.300	37,000
2026-07-27	57.300	57.800	57.200	57.600	57.600	18,000
2026-07-24	59.100	59.100	57.200	57.300	57.300	23,995
2026-07-23	58.300	58.300	57.100	57.600	57.600	14,000
2026-07-22	58.300	58.300	57.100	57.400	57.400	20,029

Page 1 of 5 · 242 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.