Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	34.200	34.200	34.200	34.200	30.128	2,200
2022-08-01	34.200	34.200	34.200	34.200	30.128	500
2022-07-29	34.150	35.750	34.150	34.500	30.392	25,100
2022-07-28	32.700	32.700	32.700	32.700	28.806	1,000
2022-07-27	33.350	33.500	33.350	33.500	29.511	4,000
2022-07-26	32.550	32.550	32.550	32.550	28.674	500
2022-07-25	32.550	32.550	32.550	32.550	28.674	226
2022-07-22	32.500	32.500	32.500	32.500	28.630	1,660
2022-07-21	32.600	32.600	32.600	32.600	28.718	0
2022-07-20	31.600	32.800	31.600	32.600	28.718	18,500
2022-07-19	31.000	31.000	31.000	31.000	27.309	0
2022-07-18	31.100	31.100	31.000	31.000	27.309	5,300
2022-07-15	31.100	31.100	31.100	31.100	27.397	2,033
2022-07-14	31.300	31.300	31.300	31.300	27.573	2
2022-07-13	30.200	30.200	30.200	30.200	26.604	9,000
2022-07-12	30.600	31.600	30.600	31.600	26.075	1,650
2022-07-11	30.550	30.550	30.550	30.550	25.209	400
2022-07-08	32.000	32.000	32.000	32.000	26.405	50
2022-07-07	32.000	32.000	32.000	32.000	26.405	7
2022-07-06	30.450	30.450	30.450	30.450	25.126	3,000
2022-07-05	30.450	32.000	30.450	32.000	26.405	501
2022-07-04	30.450	30.450	30.450	30.450	25.126	500
2022-07-01	32.000	32.100	30.900	30.900	25.498	9,385
2022-06-30	32.300	32.800	31.200	32.800	27.066	13,515
2022-06-29	30.800	32.300	30.800	32.300	26.653	31
2022-06-28	30.800	32.300	30.800	32.300	26.653	325
2022-06-27	32.300	32.300	32.300	32.300	26.653	2,001
2022-06-24	30.800	31.800	30.800	31.800	26.240	9,276
2022-06-23	30.850	30.850	30.800	30.800	25.415	4,628
2022-06-22	30.850	32.000	30.850	32.000	26.405	1,501
2022-06-21	31.800	31.800	31.800	31.800	26.240	188
2022-06-20	31.900	31.900	29.950	29.950	24.714	7,303
2022-06-17	31.350	31.900	31.000	31.850	26.282	7,301
2022-06-16	31.700	32.500	31.000	32.500	26.818	23,003
2022-06-15	31.500	31.500	31.500	31.500	25.993	2,000
2022-06-14	31.400	31.500	31.300	31.500	25.993	7,200
2022-06-13	31.400	31.400	31.400	31.400	25.910	1,000
2022-06-10	32.950	32.950	32.950	32.950	27.189	0
2022-06-09	32.950	32.950	32.950	32.950	27.189	0
2022-06-08	32.950	32.950	32.950	32.950	27.189	1
2022-06-07	32.000	32.950	32.000	32.950	27.189	3,001
2022-06-06	32.700	33.650	32.700	33.000	27.231	8,001
2022-06-02	33.100	33.850	32.900	33.850	27.932	6,001
2022-06-01	33.950	34.000	33.050	33.900	27.973	21,000
2022-05-31	33.000	33.950	32.700	33.950	28.015	12,001
2022-05-30	34.200	34.200	34.200	34.200	28.221	97
2022-05-27	33.500	34.000	33.350	34.000	28.056	21,001
2022-05-26	33.200	33.200	32.300	33.100	27.313	20,162
2022-05-25	33.500	34.000	32.550	34.000	28.056	24,181
2022-05-24	33.850	34.650	33.500	34.650	28.592	8,941
2022-05-23	33.900	35.000	33.900	35.000	28.881	2,351
2022-05-20	33.900	33.900	33.900	33.900	27.973	0
2022-05-19	33.950	34.800	33.800	33.900	27.973	17,500
2022-05-18	34.150	34.950	33.850	34.950	28.840	31,249
2022-05-17	34.300	34.300	34.300	34.300	28.303	100
2022-05-16	34.850	34.850	33.150	34.750	28.675	6,401
2022-05-13	34.400	35.000	34.150	35.000	28.881	10,244
2022-05-12	34.600	35.000	34.500	34.600	28.551	21,001
2022-05-11	35.350	35.350	35.350	35.350	29.170	85
2022-05-10	34.600	35.600	34.600	35.600	29.376	1,085

← NewerPage 18 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.