Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.450	19.450	19.450	19.450	17.805	1
2024-01-19	19.000	19.000	19.000	19.000	17.393	0
2024-01-18	19.450	19.550	18.900	19.000	17.393	22,426
2024-01-17	20.350	20.350	20.350	20.350	18.629	1,000
2024-01-16	20.350	20.350	20.350	20.350	18.629	0
2024-01-15	20.250	20.350	20.200	20.350	18.629	8,295
2024-01-12	20.300	20.300	20.300	20.300	18.583	0
2024-01-11	20.300	20.300	20.300	20.300	18.583	1,302
2024-01-10	20.300	20.300	20.300	20.300	18.583	50
2024-01-09	21.200	21.200	21.200	21.200	19.407	2
2024-01-08	20.400	20.400	20.300	20.300	18.583	1,220
2024-01-05	20.400	20.500	20.400	20.500	18.766	8,000
2024-01-04	20.650	20.650	20.650	20.650	18.903	0
2024-01-03	21.000	21.000	20.650	20.650	18.903	3,152
2024-01-02	21.400	21.400	21.400	21.400	19.590	300
2023-12-29	21.500	21.500	21.000	21.000	19.224	3,300
2023-12-28	21.500	21.500	21.500	21.500	19.681	72
2023-12-27	20.700	21.500	20.700	21.500	19.681	4,272
2023-12-26	20.900	21.500	20.800	21.500	19.681	7,476
2023-12-25	21.300	21.700	20.900	21.100	19.315	22,248
2023-12-22	21.400	22.300	21.350	21.500	19.681	18,000
2023-12-21	21.950	22.450	21.950	22.450	20.551	8,476
2023-12-20	22.450	22.450	22.450	22.450	20.551	1,096
2023-12-19	22.100	22.400	22.000	22.400	20.505	13,099
2023-12-18	23.100	23.100	23.100	23.100	21.146	0
2023-12-15	23.050	23.100	23.000	23.100	21.146	10,157
2023-12-14	23.050	23.050	23.050	23.050	21.100	180
2023-12-13	23.000	24.100	23.000	24.100	22.062	3,200
2023-12-12	23.100	23.100	23.100	23.100	21.146	50
2023-12-11	23.100	23.100	23.100	23.100	21.146	1,000
2023-12-08	22.550	22.550	22.550	22.550	20.643	0
2023-12-07	22.450	22.550	22.450	22.550	20.643	4,000
2023-12-06	23.500	23.500	22.900	23.500	21.512	11,220
2023-12-05	23.600	23.600	23.600	23.600	21.604	30
2023-12-04	24.000	24.000	24.000	24.000	21.970	0
2023-12-01	24.500	24.500	24.000	24.000	21.970	12,000
2023-11-30	23.700	23.700	23.400	23.400	21.421	6,000
2023-11-29	24.050	24.500	23.900	24.000	21.970	28,042
2023-11-28	21.750	21.750	21.750	21.750	19.910	2,000
2023-11-27	21.500	21.600	21.500	21.500	19.681	11,000
2023-11-24	22.300	22.300	22.300	22.300	20.414	0
2023-11-23	22.300	22.300	22.300	22.300	20.414	0
2023-11-22	22.300	22.300	22.300	22.300	20.414	0
2023-11-21	22.300	22.300	22.300	22.300	20.414	0
2023-11-20	21.200	22.300	21.200	22.300	20.414	4,000
2023-11-17	22.000	22.300	21.900	22.000	20.139	12,000
2023-11-16	22.000	22.000	21.900	22.000	20.139	11,031
2023-11-15	23.050	23.050	23.000	23.000	21.055	4,000
2023-11-14	20.850	20.900	19.950	20.900	19.132	8,519
2023-11-13	21.800	21.900	21.700	21.700	19.865	12,010
2023-11-10	22.600	22.600	21.700	21.700	19.865	5,400
2023-11-09	23.200	23.200	22.050	22.300	20.414	19,000
2023-11-08	23.100	23.100	23.000	23.000	21.055	3,000
2023-11-07	23.000	23.000	22.350	22.450	20.551	16,030
2023-11-06	23.200	24.050	23.200	23.200	21.238	16,700
2023-11-03	21.600	23.200	21.600	23.000	21.055	96,530
2023-11-02	20.900	21.050	20.100	20.950	19.178	57,442
2023-11-01	18.450	20.550	18.450	20.300	18.583	84,222
2023-10-31	18.350	18.350	18.350	18.350	16.798	0
2023-10-30	18.400	18.450	18.350	18.350	16.798	12,000

← NewerPage 12 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.