Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	27.700	27.700	27.700	27.700	24.402	940
2022-10-26	28.700	28.700	28.700	28.700	25.283	0
2022-10-25	28.700	28.700	28.700	28.700	25.283	1,000
2022-10-24	27.600	27.600	27.600	27.600	24.314	0
2022-10-21	27.600	27.600	27.600	27.600	24.314	0
2022-10-20	28.250	28.250	27.600	27.600	24.314	5,000
2022-10-19	27.800	27.800	27.800	27.800	24.490	0
2022-10-18	27.800	27.800	27.800	27.800	24.490	0
2022-10-17	27.800	27.800	27.800	27.800	24.490	2
2022-10-14	28.000	28.100	28.000	28.000	24.666	10,000
2022-10-13	27.700	28.000	27.700	28.000	24.666	3
2022-10-12	29.000	29.100	28.600	28.700	25.283	15,011
2022-10-11	31.150	31.150	31.150	31.150	27.441	0
2022-10-07	31.150	31.150	31.150	31.150	27.441	0
2022-10-06	31.150	31.150	31.150	31.150	27.441	0
2022-10-05	31.150	31.150	31.150	31.150	27.441	0
2022-10-04	31.150	31.150	31.150	31.150	27.441	10
2022-10-03	30.950	30.950	30.950	30.950	27.265	1,300
2022-09-30	30.900	30.900	30.900	30.900	27.221	1,000
2022-09-29	30.800	30.800	29.950	29.950	26.384	11,032
2022-09-28	30.950	31.550	30.500	30.500	26.868	10,050
2022-09-27	30.950	30.950	30.950	30.950	27.265	1,000
2022-09-26	33.300	33.300	31.650	32.000	28.190	14,095
2022-09-23	32.050	32.050	32.050	32.050	28.234	420
2022-09-22	32.900	32.900	32.900	32.900	28.982	0
2022-09-21	32.900	32.900	32.900	32.900	28.982	0
2022-09-20	32.900	32.900	32.900	32.900	28.982	0
2022-09-19	32.900	32.900	32.900	32.900	28.982	0
2022-09-16	32.900	32.900	32.900	32.900	28.982	0
2022-09-15	32.900	32.900	32.900	32.900	28.982	50
2022-09-14	32.600	32.600	32.600	32.600	28.718	0
2022-09-13	32.600	33.700	32.600	32.600	28.718	13,551
2022-09-12	33.800	33.800	33.800	33.800	29.775	0
2022-09-08	33.800	33.800	33.800	33.800	29.775	1
2022-09-07	33.800	33.800	33.800	33.800	29.775	1
2022-09-06	32.600	32.600	32.600	32.600	28.718	360
2022-09-05	33.800	33.800	33.800	33.800	29.775	0
2022-09-02	33.800	33.800	33.800	33.800	29.775	0
2022-09-01	33.800	33.800	33.800	33.800	29.775	0
2022-08-31	33.800	33.800	33.800	33.800	29.775	1
2022-08-30	33.800	33.800	33.800	33.800	29.775	200
2022-08-29	33.900	33.900	33.900	33.900	29.863	0
2022-08-26	33.900	33.900	33.900	33.900	29.863	0
2022-08-25	32.550	33.900	32.550	33.900	29.863	1,001
2022-08-24	34.000	34.000	33.000	33.000	29.071	4,000
2022-08-23	34.000	34.000	34.000	34.000	29.951	0
2022-08-22	34.000	34.000	34.000	34.000	29.951	0
2022-08-19	34.000	34.000	34.000	34.000	29.951	1,000
2022-08-18	33.050	33.950	33.000	33.950	29.907	7,300
2022-08-17	33.800	33.800	33.800	33.800	29.775	0
2022-08-16	33.800	33.800	33.800	33.800	29.775	0
2022-08-15	33.800	33.800	33.800	33.800	29.775	0
2022-08-12	33.800	33.800	33.800	33.800	29.775	0
2022-08-11	33.800	33.800	33.800	33.800	29.775	3,000
2022-08-10	33.250	33.250	33.250	33.250	29.291	3,000
2022-08-09	33.550	34.000	33.500	33.500	29.511	7,000
2022-08-08	33.550	33.550	33.550	33.550	29.555	580
2022-08-05	33.600	33.600	33.600	33.600	29.599	0
2022-08-04	33.600	33.600	33.600	33.600	29.599	0
2022-08-03	35.000	35.000	33.600	33.600	29.599	950

← NewerPage 17 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.