Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.500	18.500	17.900	18.350	16.798	27,680
2023-10-26	17.700	17.900	17.500	17.800	16.294	18,202
2023-10-25	17.300	17.800	17.250	17.800	16.294	19,301
2023-10-24	17.250	17.250	17.250	17.250	15.791	0
2023-10-23	17.250	17.250	17.250	17.250	15.791	500
2023-10-20	16.800	17.250	16.800	17.250	15.791	856
2023-10-19	17.300	17.300	17.300	17.300	15.837	0
2023-10-18	17.300	17.300	17.300	17.300	15.837	2,000
2023-10-17	17.000	17.000	17.000	17.000	15.562	0
2023-10-16	17.000	17.000	17.000	17.000	15.562	0
2023-10-13	17.650	17.750	17.000	17.000	15.562	16,072
2023-10-12	17.750	18.250	17.750	18.250	16.706	2,002
2023-10-11	17.750	18.500	17.750	18.500	16.935	1,151
2023-10-06	18.000	18.000	18.000	18.000	16.478	1,000
2023-10-05	18.500	18.500	18.500	18.500	16.935	1,000
2023-10-04	18.550	18.550	18.550	18.550	16.981	0
2023-10-03	18.550	18.550	18.550	18.550	16.981	0
2023-10-02	18.450	18.550	18.450	18.550	16.981	4,500
2023-09-28	18.400	18.400	17.700	17.800	16.294	6,000
2023-09-27	18.500	18.500	18.500	18.500	16.935	11
2023-09-26	18.500	18.500	18.500	18.500	16.935	600
2023-09-25	18.300	18.300	18.300	18.300	16.752	2,137
2023-09-22	18.500	18.500	18.300	18.300	16.752	5,672
2023-09-21	17.800	18.500	17.800	18.500	16.935	17,084
2023-09-20	19.050	19.050	18.550	18.600	17.027	7,498
2023-09-19	19.000	19.000	18.500	18.800	17.210	100,171
2023-09-18	18.900	19.250	18.900	19.000	17.393	101,290
2023-09-15	19.100	19.600	19.100	19.600	17.942	23,003
2023-09-14	19.850	19.850	19.000	19.250	17.622	25,545
2023-09-13	19.950	20.050	19.800	19.850	18.171	14,046
2023-09-12	21.300	21.300	21.050	21.050	19.270	297
2023-09-11	21.300	21.300	20.400	20.500	18.766	9,200
2023-09-08	21.000	21.000	21.000	21.000	19.224	0
2023-09-07	22.200	22.250	20.950	21.000	19.224	11,600
2023-09-06	22.200	22.200	22.200	22.200	20.322	0
2023-09-05	22.200	22.200	22.200	22.200	20.322	0
2023-09-04	22.200	22.200	22.200	22.200	20.322	0
2023-09-01	22.200	22.200	22.200	22.200	20.322	0
2023-08-31	22.200	22.200	22.200	22.200	20.322	400
2023-08-30	23.650	23.650	23.650	23.650	21.650	1,000
2023-08-29	23.700	23.700	23.700	23.700	21.695	1,700
2023-08-28	24.100	24.100	24.100	24.100	22.062	0
2023-08-25	24.100	24.100	24.100	24.100	22.062	0
2023-08-24	24.100	24.100	24.100	24.100	22.062	0
2023-08-23	24.100	24.100	24.100	24.100	22.062	0
2023-08-22	24.100	24.100	24.100	24.100	22.062	0
2023-08-21	24.100	24.100	24.100	24.100	22.062	0
2023-08-18	25.200	25.200	24.100	24.100	22.062	1,113
2023-08-17	24.700	25.000	24.400	24.750	22.657	12,209
2023-08-16	23.950	23.950	23.900	23.900	21.878	1,800
2023-08-15	21.600	24.100	21.600	24.100	22.062	46,560
2023-08-14	21.200	21.800	21.200	21.800	19.956	2,000
2023-08-11	20.000	21.200	20.000	21.200	19.407	1,470
2023-08-10	20.000	20.650	20.000	20.650	18.903	1,276
2023-08-09	21.550	21.550	20.050	20.600	18.858	31,396
2023-08-08	22.950	22.950	21.400	21.450	19.636	12,289
2023-08-07	22.900	23.000	22.650	22.900	20.963	5,675
2023-08-04	23.000	23.400	23.000	23.100	21.146	27,230
2023-08-02	23.100	23.700	23.100	23.600	21.604	5,126
2023-08-01	24.100	24.100	24.100	24.100	22.062	76

← NewerPage 13 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.