Study King Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 39.150 | 39.150 | 39.150 | 39.150 | 39.150 | 0 |
| 2026-10-14 | 38.950 | 39.150 | 38.950 | 39.150 | 39.150 | 12,000 |
| 2026-10-13 | 38.950 | 39.150 | 38.950 | 38.950 | 38.950 | 24,002 |
| 2026-10-12 | 39.000 | 40.500 | 38.950 | 40.500 | 40.500 | 9,002 |
| 2026-10-08 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,002 |
| 2026-10-07 | 40.950 | 40.950 | 40.950 | 40.950 | 40.950 | 2 |
| 2026-10-06 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 0 |
| 2026-10-05 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 0 |
| 2026-10-02 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 0 |
| 2026-10-01 | 39.900 | 39.900 | 39.900 | 39.900 | 39.900 | 3,000 |
| 2026-09-30 | 39.750 | 39.750 | 39.750 | 39.750 | 39.750 | 3,000 |
| 2026-09-29 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-09-24 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 1 |
| 2026-09-23 | 39.800 | 40.000 | 39.800 | 40.000 | 40.000 | 6,000 |
| 2026-09-22 | 40.000 | 40.000 | 39.850 | 39.850 | 39.850 | 4,003 |
| 2026-09-21 | 40.000 | 40.050 | 39.850 | 39.850 | 39.850 | 7,000 |
| 2026-09-18 | 39.850 | 39.850 | 39.750 | 39.750 | 39.750 | 4,399 |
| 2026-09-17 | 39.850 | 40.050 | 39.800 | 40.050 | 40.050 | 12,000 |
| 2026-09-16 | 39.850 | 39.850 | 39.850 | 39.850 | 39.850 | 0 |
| 2026-09-15 | 39.850 | 39.850 | 39.850 | 39.850 | 39.850 | 2,000 |
| 2026-09-14 | 39.850 | 40.050 | 39.800 | 39.950 | 39.950 | 11,000 |
| 2026-09-11 | 39.800 | 39.800 | 39.800 | 39.800 | 39.800 | 1,000 |
| 2026-09-10 | 39.850 | 39.850 | 39.800 | 39.800 | 39.800 | 5,000 |
| 2026-09-09 | 39.900 | 40.200 | 39.700 | 39.700 | 39.700 | 20,000 |
| 2026-09-08 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 8 |
| 2026-09-07 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-09-04 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-09-03 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 1 |
| 2026-09-02 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-09-01 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-08-31 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-08-28 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-08-27 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-08-26 | 39.850 | 40.000 | 39.850 | 40.000 | 40.000 | 11,000 |
| 2026-08-25 | 40.200 | 40.200 | 40.200 | 40.200 | 40.200 | 0 |
| 2026-08-24 | 40.000 | 40.200 | 40.000 | 40.200 | 40.200 | 12,000 |
| 2026-08-21 | 40.700 | 41.050 | 40.000 | 40.000 | 40.000 | 16,310 |
| 2026-08-20 | 40.700 | 40.700 | 40.000 | 40.000 | 40.000 | 6,000 |
| 2026-08-19 | 40.700 | 40.700 | 40.000 | 40.000 | 40.000 | 6,000 |
| 2026-08-18 | 39.800 | 40.000 | 39.800 | 40.000 | 40.000 | 200,000 |
| 2026-08-17 | 39.700 | 40.000 | 39.700 | 40.000 | 40.000 | 200,000 |
| 2026-08-14 | 40.850 | 40.850 | 40.500 | 40.500 | 40.500 | 8,000 |
| 2026-08-13 | 40.100 | 40.250 | 40.100 | 40.250 | 40.250 | 6,000 |
| 2026-08-12 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 1 |
| 2026-08-11 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 0 |
| 2026-08-10 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 0 |
| 2026-08-07 | 40.500 | 40.650 | 40.350 | 40.500 | 40.500 | 12,000 |
| 2026-08-06 | 39.100 | 40.550 | 39.100 | 40.000 | 40.000 | 32,000 |
| 2026-08-05 | 38.950 | 38.950 | 38.950 | 38.950 | 38.950 | 6,000 |
| 2026-08-04 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,000 |
| 2026-08-03 | 38.650 | 40.650 | 38.650 | 39.300 | 39.300 | 15,800 |
| 2026-07-31 | 40.500 | 40.600 | 40.450 | 40.450 | 40.450 | 9,000 |
| 2026-07-30 | 40.150 | 40.300 | 39.000 | 40.050 | 40.050 | 39,000 |
| 2026-07-29 | 40.000 | 40.200 | 39.000 | 39.000 | 39.000 | 13,400 |
| 2026-07-28 | 40.000 | 40.200 | 38.200 | 39.850 | 39.850 | 16,000 |
| 2026-07-27 | 39.900 | 40.050 | 39.900 | 39.900 | 39.900 | 12,000 |
| 2026-07-24 | 39.900 | 40.500 | 39.900 | 40.500 | 40.500 | 56,000 |
| 2026-07-23 | 40.800 | 40.900 | 40.000 | 40.750 | 40.750 | 11,000 |
| 2026-07-22 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2026-07-21 | 39.850 | 40.000 | 38.950 | 40.000 | 40.000 | 18,000 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 1.3000 TWD |
| 2025-04-25 | 0.8000 TWD |
| 2023-04-17 | 1.2000 TWD |
| 2022-07-13 | 2.0000 TWD |
| 2021-08-10 | 0.8000 TWD |
| 2020-08-25 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.