Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.950	16.000	15.500	15.500	14.189	10,088
2024-07-23	15.500	16.000	15.500	16.000	14.647	6,603
2024-07-22	15.600	15.750	15.550	15.750	14.418	15,000
2024-07-19	16.250	16.250	16.250	16.250	14.876	2,000
2024-07-18	16.000	16.000	16.000	16.000	14.647	10,000
2024-07-17	15.900	15.900	15.900	15.900	14.555	6,000
2024-07-16	16.500	16.500	15.750	15.900	14.555	28,000
2024-07-15	15.900	16.000	15.750	15.850	14.509	19,007
2024-07-12	16.400	16.600	16.350	16.400	15.013	42,002
2024-07-11	16.450	16.600	16.400	16.600	15.196	34,250
2024-07-10	17.200	17.250	16.600	16.600	15.196	24,350
2024-07-09	17.550	17.550	17.100	17.100	15.654	28,014
2024-07-08	16.850	18.050	16.850	18.050	16.523	26,573
2024-07-05	16.500	17.100	16.450	16.800	15.379	49,935
2024-07-04	14.350	16.500	14.250	16.250	14.876	111,206
2024-07-03	13.500	14.750	13.500	14.350	13.136	132,300
2024-07-02	13.600	13.700	12.950	13.050	11.946	120,500
2024-07-01	13.300	14.000	13.300	13.600	12.450	75,900
2024-06-28	14.150	14.150	13.450	13.950	12.770	242,069
2024-06-27	14.700	14.700	13.800	13.800	12.633	53,480
2024-06-26	14.700	14.700	14.150	14.650	13.411	2,012
2024-06-25	14.600	14.650	14.150	14.650	13.411	13,011
2024-06-24	15.000	15.000	13.900	14.250	13.045	61,000
2024-06-21	15.000	15.000	14.550	15.000	13.731	10,002
2024-06-20	15.250	15.250	14.500	15.000	13.731	17,002
2024-06-19	15.250	15.250	15.000	15.000	13.731	3,000
2024-06-18	15.350	15.350	15.000	15.250	13.960	23,000
2024-06-17	14.700	15.550	14.700	15.300	14.006	89,000
2024-06-14	14.700	14.700	14.600	14.600	13.365	10,000
2024-06-13	15.200	15.200	14.450	14.450	13.228	61,500
2024-06-12	14.450	15.250	14.450	15.250	13.960	76,167
2024-06-11	13.900	14.550	13.800	14.500	13.274	65,805
2024-06-07	14.450	14.450	14.300	14.300	13.090	15,000
2024-06-06	14.400	14.400	14.300	14.400	13.182	11,094
2024-06-05	14.450	14.450	14.450	14.450	13.228	0
2024-06-04	14.450	14.450	14.450	14.450	13.228	270
2024-06-03	14.500	14.500	14.450	14.450	13.228	5,000
2024-05-31	14.700	15.050	14.700	15.050	13.777	3,792
2024-05-30	14.650	14.650	14.650	14.650	13.411	1
2024-05-29	13.700	14.650	13.700	14.650	13.411	23,519
2024-05-28	14.300	14.300	13.750	13.750	12.587	2,022
2024-05-27	14.350	14.350	14.350	14.350	13.136	202
2024-05-24	14.750	14.750	14.000	14.000	12.816	139,967
2024-05-23	14.850	14.850	14.850	14.850	13.594	0
2024-05-22	14.850	14.850	14.850	14.850	13.594	1,000
2024-05-21	15.000	15.000	15.000	15.000	13.731	0
2024-05-20	15.500	15.500	15.000	15.000	13.731	15,000
2024-05-17	15.050	15.700	15.050	15.550	14.235	30,300
2024-05-16	15.200	15.300	14.550	15.000	13.731	16,551
2024-05-15	16.000	16.000	16.000	16.000	14.647	3,000
2024-05-14	15.800	16.000	15.250	16.000	14.647	17,172
2024-05-13	15.800	15.800	15.800	15.800	14.464	2,000
2024-05-10	15.800	15.800	15.800	15.800	14.464	1,000
2024-05-09	16.300	16.500	16.250	16.500	15.104	10,154
2024-05-08	17.050	17.050	17.050	17.050	15.608	87
2024-05-07	16.550	16.700	16.550	16.700	15.287	6,000
2024-05-06	15.600	17.100	15.600	16.300	14.921	66,091
2024-05-03	15.200	16.000	15.200	16.000	14.647	37,218
2024-05-02	14.500	15.750	14.500	15.750	14.418	58,115
2024-04-30	14.000	14.500	14.000	14.200	12.999	7,096

← NewerPage 10 of 21 · 1,213 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.