Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	14.000	14.200	14.000	14.050	12.862	21,000
2024-04-26	13.950	14.000	13.700	13.700	12.541	23,000
2024-04-25	13.950	13.950	13.550	13.600	12.450	7,225
2024-04-24	13.900	13.900	13.900	13.900	12.724	4,000
2024-04-23	14.100	14.100	14.100	14.100	12.907	0
2024-04-22	14.100	14.100	14.100	14.100	12.907	5,000
2024-04-19	14.500	14.500	14.000	14.000	12.816	5,001
2024-04-18	14.100	14.700	14.100	14.450	13.228	1,193
2024-04-17	14.300	14.400	14.300	14.300	13.090	24,000
2024-04-16	14.100	14.400	13.750	14.000	12.816	73,000
2024-04-15	14.200	14.550	13.950	14.200	12.999	29,417
2024-04-12	13.400	14.150	13.400	14.100	12.907	45,723
2024-04-11	14.100	14.100	14.100	14.100	12.907	0
2024-04-10	14.000	14.450	13.750	14.100	12.907	46,859
2024-04-09	14.700	14.700	14.000	14.150	12.953	10,185
2024-04-08	14.150	14.650	14.100	14.150	12.953	5,700
2024-04-03	15.450	15.450	15.450	15.450	14.143	0
2024-04-02	15.450	15.450	15.450	15.450	14.143	0
2024-04-01	15.450	15.450	15.450	15.450	14.143	0
2024-03-29	14.950	15.450	14.950	15.450	14.143	5,192
2024-03-28	15.450	15.450	15.350	15.350	14.052	1,001
2024-03-27	15.100	15.550	14.750	15.100	13.823	37,288
2024-03-26	16.850	16.850	16.850	16.850	15.425	0
2024-03-25	16.100	16.900	16.100	16.850	15.425	13,006
2024-03-22	18.150	18.150	15.900	16.550	15.150	91,628
2024-03-21	17.900	17.900	17.900	17.900	16.386	0
2024-03-20	18.600	18.600	17.450	17.900	16.386	41,325
2024-03-19	18.500	18.850	18.150	18.500	16.935	5,503
2024-03-18	18.150	18.150	18.150	18.150	16.615	0
2024-03-15	18.050	18.250	18.000	18.150	16.615	14,080
2024-03-14	18.100	18.100	18.100	18.100	16.569	0
2024-03-13	18.550	18.650	18.050	18.100	16.569	22,095
2024-03-12	18.500	18.700	18.500	18.700	17.118	2,003
2024-03-11	18.700	18.700	18.600	18.700	17.118	6,093
2024-03-08	18.850	18.850	18.850	18.850	17.256	1,000
2024-03-07	18.450	19.000	18.350	18.700	17.118	7,243
2024-03-06	19.350	19.350	18.900	19.250	17.622	53,523
2024-03-05	19.000	22.300	18.900	20.200	18.491	88,114
2024-03-04	18.350	19.000	18.350	18.500	16.935	25,076
2024-03-01	18.350	18.350	17.550	17.550	16.066	113
2024-02-29	18.350	18.350	17.600	17.600	16.111	2,387
2024-02-27	17.550	17.700	17.550	17.700	16.203	2,000
2024-02-26	17.600	17.600	17.600	17.600	16.111	0
2024-02-23	17.600	17.700	17.600	17.600	16.111	3,500
2024-02-22	18.400	18.400	18.400	18.400	16.844	100
2024-02-21	17.550	18.100	17.550	17.650	16.157	16,411
2024-02-20	16.750	17.000	16.750	16.750	15.333	6,000
2024-02-19	18.550	18.550	16.550	17.000	15.562	108,350
2024-02-16	18.500	18.600	17.900	18.300	16.752	26,307
2024-02-15	19.050	19.050	19.050	19.050	17.439	0
2024-02-05	18.500	19.150	18.500	19.050	17.439	6,000
2024-02-02	17.800	19.300	17.800	19.300	17.668	47,522
2024-02-01	17.750	18.500	17.700	17.750	16.249	25,487
2024-01-31	19.400	19.400	19.400	19.400	17.759	76
2024-01-30	19.400	19.400	19.400	19.400	17.759	2,000
2024-01-29	19.400	19.400	19.400	19.400	17.759	0
2024-01-26	19.400	19.400	19.400	19.400	17.759	100
2024-01-25	18.550	18.650	18.550	18.550	16.981	16,000
2024-01-24	18.600	18.700	18.500	18.600	17.027	17,100
2024-01-23	18.850	18.850	18.550	18.550	16.981	134

← NewerPage 11 of 21 · 1,216 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.