Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	27.350	27.750	27.000	27.000	23.785	13,080
2023-01-31	27.150	27.950	27.150	27.950	24.622	6,001
2023-01-30	27.300	28.500	27.300	28.100	24.754	13,100
2023-01-17	27.400	28.250	27.400	27.400	24.137	7,300
2023-01-16	27.500	27.500	27.500	27.500	24.225	1,000
2023-01-13	28.400	28.400	28.400	28.400	25.018	848
2023-01-12	28.500	28.500	28.500	28.500	25.106	200
2023-01-11	28.500	28.500	28.500	28.500	25.106	200
2023-01-10	28.750	28.750	28.750	28.750	25.327	0
2023-01-09	28.750	28.750	28.750	28.750	25.327	52
2023-01-06	28.900	28.900	27.600	28.500	25.106	340
2023-01-05	28.300	28.350	28.000	28.000	24.666	7,000
2023-01-04	27.600	27.950	27.500	27.850	24.534	13,100
2023-01-03	27.850	27.850	27.850	27.850	24.534	200
2022-12-30	27.900	27.900	27.900	27.900	24.578	0
2022-12-29	27.900	27.900	27.900	27.900	24.578	100
2022-12-28	26.650	27.900	26.650	27.900	24.578	1,100
2022-12-27	27.900	27.900	27.900	27.900	24.578	100
2022-12-26	27.900	27.900	27.900	27.900	24.578	100
2022-12-23	26.650	27.900	26.650	27.900	24.578	1,050
2022-12-22	27.900	27.900	27.900	27.900	24.578	1,050
2022-12-21	27.900	27.900	27.900	27.900	24.578	50
2022-12-20	28.000	28.000	28.000	28.000	24.666	0
2022-12-19	28.000	28.000	28.000	28.000	24.666	50
2022-12-16	26.650	26.650	26.650	26.650	23.477	1,000
2022-12-15	26.900	27.500	26.900	27.500	24.225	4,050
2022-12-14	27.000	28.000	27.000	28.000	24.666	3,268
2022-12-13	28.000	28.000	28.000	28.000	24.666	50
2022-12-12	27.250	27.250	27.250	27.250	24.005	0
2022-12-09	27.250	27.250	27.250	27.250	24.005	3,000
2022-12-08	27.550	27.550	27.450	27.450	24.181	9,000
2022-12-07	27.300	28.100	27.300	28.100	24.754	1,100
2022-12-06	28.200	28.200	28.150	28.150	24.798	1,248
2022-12-05	27.600	28.550	27.600	28.550	25.150	152
2022-12-02	28.500	28.500	28.500	28.500	25.106	200
2022-12-01	28.500	28.500	28.500	28.500	25.106	1,200
2022-11-30	28.500	28.500	28.500	28.500	25.106	100
2022-11-29	28.500	28.500	28.500	28.500	25.106	870
2022-11-28	29.000	29.000	29.000	29.000	25.547	300
2022-11-25	28.100	28.300	28.000	28.000	24.666	12,000
2022-11-24	27.550	27.550	27.550	27.550	24.270	0
2022-11-23	27.550	27.550	27.550	27.550	24.270	0
2022-11-22	28.250	28.250	27.550	27.550	24.270	1,100
2022-11-21	27.700	27.700	27.400	27.500	24.225	3,000
2022-11-18	27.700	27.700	27.700	27.700	24.402	0
2022-11-17	27.700	27.700	27.700	27.700	24.402	0
2022-11-16	27.700	27.700	27.700	27.700	24.402	1,000
2022-11-15	28.350	28.350	28.350	28.350	24.974	50
2022-11-14	28.600	28.600	28.600	28.600	25.195	0
2022-11-11	28.600	28.600	28.600	28.600	25.195	3
2022-11-10	28.100	28.100	28.100	28.100	24.754	0
2022-11-09	28.100	28.200	28.100	28.100	24.754	9,000
2022-11-08	27.500	27.500	27.500	27.500	24.225	1,000
2022-11-07	28.100	28.100	28.100	28.100	24.754	3,100
2022-11-04	27.850	28.000	27.850	28.000	24.666	9,000
2022-11-03	27.350	27.350	27.350	27.350	24.093	0
2022-11-02	28.000	28.000	27.350	27.350	24.093	4,000
2022-11-01	27.500	27.900	27.500	27.900	24.578	9,000
2022-10-31	27.500	27.500	27.500	27.500	24.225	50
2022-10-28	27.700	27.700	27.300	27.300	24.049	6,000

← NewerPage 16 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.