Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	24.100	24.100	24.100	24.100	22.062	0
2023-07-28	24.100	24.100	24.100	24.100	22.062	0
2023-07-27	24.050	24.100	24.050	24.100	22.062	426
2023-07-26	24.000	24.000	24.000	24.000	21.970	0
2023-07-25	23.900	24.000	23.900	24.000	21.970	3,679
2023-07-24	24.050	24.050	24.050	24.050	22.016	0
2023-07-21	24.500	24.850	24.000	24.050	22.016	29,135
2023-07-20	24.600	25.100	24.500	25.000	22.885	16,000
2023-07-19	25.500	25.500	25.000	25.100	22.977	7,090
2023-07-18	25.600	25.600	25.600	25.600	23.435	0
2023-07-17	25.400	25.600	25.400	25.600	23.435	12,000
2023-07-14	25.000	25.300	24.950	25.200	23.068	26,600
2023-07-13	25.700	25.800	25.050	25.400	23.252	2,334
2023-07-12	25.850	25.850	25.500	25.800	23.618	12,964
2023-07-11	26.700	26.700	26.700	26.700	24.442	0
2023-07-10	26.700	26.700	26.700	26.700	24.442	50
2023-07-07	26.300	26.400	26.200	26.400	24.167	8,240
2023-07-06	25.800	26.250	25.800	26.250	24.030	15,058
2023-07-05	26.300	26.400	26.150	26.400	24.167	6,950
2023-07-04	26.400	26.400	26.400	26.400	24.167	2,000
2023-07-03	27.000	27.000	26.300	26.300	24.075	7,366
2023-06-30	26.350	26.950	26.300	26.950	24.670	18,095
2023-06-29	26.750	26.800	26.650	26.700	24.442	12,380
2023-06-28	26.700	26.700	26.700	26.700	24.442	0
2023-06-27	26.750	26.800	26.650	26.700	24.442	9,000
2023-06-26	26.800	26.800	26.800	26.800	24.533	1,087
2023-06-21	26.650	27.000	26.300	27.000	24.716	26,495
2023-06-20	27.200	27.200	26.500	26.800	24.533	32,673
2023-06-19	27.500	27.500	27.300	27.300	24.991	5,380
2023-06-16	27.500	27.500	27.400	27.400	25.082	4,000
2023-06-15	27.550	27.700	27.300	27.350	25.037	29,000
2023-06-14	27.000	27.300	27.000	27.300	24.991	5,542
2023-06-13	27.100	27.600	27.000	27.000	24.716	19,240
2023-06-12	27.750	27.750	27.750	27.750	25.403	0
2023-06-09	27.100	27.750	27.100	27.750	25.403	3,901
2023-06-08	27.750	27.950	27.350	27.350	25.037	34,001
2023-06-07	27.600	28.100	27.600	28.100	25.723	21,000
2023-06-06	27.500	27.900	27.500	27.900	25.540	10,000
2023-06-05	27.500	27.900	27.450	27.800	25.449	12,000
2023-06-02	27.500	28.000	27.500	27.500	25.174	7,200
2023-06-01	27.900	28.100	27.900	28.100	25.723	6,000
2023-05-31	27.500	27.500	27.500	27.500	25.174	0
2023-05-30	27.550	27.550	27.500	27.500	25.174	6,000
2023-05-29	27.500	28.050	27.500	28.000	25.632	52,200
2023-05-26	27.600	27.600	27.600	27.600	25.265	0
2023-05-25	27.500	27.850	27.500	27.600	25.265	19,946
2023-05-24	27.600	27.900	27.400	27.400	25.082	19,638
2023-05-23	28.000	28.000	28.000	28.000	25.632	0
2023-05-22	28.100	28.200	27.700	28.000	25.632	35,528
2023-05-19	28.200	28.200	28.200	28.200	25.815	52
2023-05-18	28.100	28.100	27.900	28.000	25.632	28,600
2023-05-17	28.000	28.500	27.550	28.500	26.089	32,462
2023-05-16	27.500	27.700	27.300	27.600	25.265	19,058
2023-05-15	27.600	27.700	26.800	27.600	25.265	19,000
2023-05-12	28.000	28.000	28.000	28.000	25.632	0
2023-05-11	28.000	28.000	28.000	28.000	25.632	0
2023-05-10	28.100	28.100	28.000	28.000	25.632	10,000
2023-05-09	27.700	27.700	27.700	27.700	25.357	0
2023-05-08	27.800	27.850	27.650	27.700	25.357	29,990
2023-05-05	28.500	28.500	28.500	28.500	26.089	3,000

← NewerPage 14 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.