Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	28.600	29.150	28.500	28.500	26.089	24,000
2023-05-03	28.500	28.900	28.500	28.500	26.089	7,010
2023-05-02	28.600	28.650	28.500	28.500	26.089	15,380
2023-04-28	28.050	28.050	28.050	28.050	25.677	0
2023-04-27	28.000	28.050	27.850	28.050	25.677	13,010
2023-04-26	29.150	29.150	27.900	28.000	25.632	11,052
2023-04-25	28.050	28.050	28.050	28.050	25.677	0
2023-04-24	28.100	28.550	28.050	28.050	25.677	6,009
2023-04-21	29.200	29.200	28.300	29.100	26.639	3,507
2023-04-20	28.500	28.850	28.300	28.300	25.906	31,040
2023-04-19	28.900	29.000	28.900	28.900	26.456	16,400
2023-04-18	29.500	29.500	29.000	29.400	26.913	4,800
2023-04-17	30.650	30.650	28.250	29.550	27.051	20,284
2023-04-14	29.650	31.850	29.600	31.850	28.058	120,078
2023-04-13	29.100	29.650	29.000	29.000	25.547	12,392
2023-04-12	28.150	30.150	28.150	29.600	26.075	40,317
2023-04-11	28.800	28.900	27.700	28.500	25.106	20,336
2023-04-10	28.600	28.900	28.000	28.250	24.886	25,101
2023-04-07	27.900	28.150	27.900	27.950	24.622	9,011
2023-04-06	28.300	28.300	27.900	27.900	24.578	12,001
2023-03-31	29.600	29.600	28.250	28.500	25.106	9,412
2023-03-30	28.250	28.250	28.250	28.250	24.886	0
2023-03-29	28.850	29.500	28.250	28.250	24.886	8,300
2023-03-28	28.600	30.000	27.800	30.000	26.428	56,000
2023-03-27	29.000	29.000	28.300	28.300	24.930	19,150
2023-03-24	28.900	29.200	28.500	28.500	25.106	11,000
2023-03-23	28.900	29.100	28.900	29.000	25.547	3,118
2023-03-22	29.000	29.550	28.100	29.200	25.723	61,456
2023-03-21	29.350	29.900	29.050	29.050	25.591	22,501
2023-03-20	31.000	31.000	29.550	30.000	26.428	9,000
2023-03-17	30.550	30.850	30.500	30.500	26.868	5,200
2023-03-16	31.050	31.950	31.000	31.200	27.485	19,001
2023-03-15	31.050	32.600	31.050	32.600	28.718	10,117
2023-03-14	32.550	32.600	31.050	31.200	27.485	18,004
2023-03-13	34.200	34.200	32.600	32.600	28.718	6,005
2023-03-10	32.600	32.600	32.600	32.600	28.718	1,000
2023-03-09	34.200	34.200	32.600	32.600	28.718	2,103
2023-03-08	33.650	33.950	32.550	33.950	29.907	11,002
2023-03-07	33.200	33.650	33.000	33.650	29.643	7,002
2023-03-06	29.300	31.550	29.300	31.100	27.397	29,350
2023-03-03	29.300	29.300	29.300	29.300	25.811	400
2023-03-02	29.550	29.600	29.000	29.550	26.031	13,264
2023-03-01	29.550	29.550	29.550	29.550	26.031	0
2023-02-24	28.950	29.550	28.950	29.550	26.031	452
2023-02-23	29.000	29.200	28.950	28.950	25.503	1,650
2023-02-22	30.450	30.450	29.050	29.200	25.723	10,867
2023-02-21	30.450	30.450	30.450	30.450	26.824	17
2023-02-20	29.550	29.550	29.550	29.550	26.031	3,000
2023-02-17	29.900	30.500	29.550	30.000	26.428	25,050
2023-02-16	29.750	29.850	29.450	29.450	25.943	9,547
2023-02-15	29.400	31.100	29.400	30.000	26.428	23,003
2023-02-14	28.000	28.000	28.000	28.000	24.666	11
2023-02-13	29.000	29.400	28.650	29.400	25.899	5,910
2023-02-10	29.450	29.450	29.450	29.450	25.943	3,050
2023-02-09	30.000	30.150	30.000	30.000	26.428	12,000
2023-02-08	30.000	30.000	30.000	30.000	26.428	0
2023-02-07	29.900	30.100	29.850	30.000	26.428	15,000
2023-02-06	28.850	29.600	28.500	29.500	25.987	39,976
2023-02-03	29.100	29.300	27.850	29.300	25.811	76,238
2023-02-02	27.750	29.000	27.750	29.000	25.547	63,120

← NewerPage 15 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.