Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	34.600	35.750	34.600	35.750	29.500	59
2022-05-06	34.750	35.400	34.750	35.400	29.211	5,850
2022-05-05	36.150	36.150	36.000	36.000	29.706	3,067
2022-05-04	35.500	35.750	35.000	35.000	28.881	9,230
2022-05-03	35.600	35.600	35.600	35.600	29.376	101
2022-04-29	36.150	36.150	35.050	35.900	29.624	2,502
2022-04-28	36.100	36.100	35.350	36.100	29.789	1,701
2022-04-27	36.100	36.100	36.100	36.100	29.789	100
2022-04-26	36.350	36.350	36.350	36.350	29.995	200
2022-04-25	35.300	36.450	35.300	36.450	30.078	4,200
2022-04-22	36.450	36.500	35.250	35.250	29.087	8,100
2022-04-21	36.600	36.600	36.600	36.600	30.201	300
2022-04-20	36.600	36.600	36.600	36.600	30.201	301
2022-04-19	36.200	36.200	35.150	35.150	29.005	600
2022-04-18	35.850	36.300	35.150	36.300	29.954	7,134
2022-04-15	36.000	36.000	35.900	35.900	29.624	5,000
2022-04-14	36.000	36.550	36.000	36.550	30.160	960
2022-04-13	36.500	36.600	36.000	36.500	30.119	3,300
2022-04-12	36.650	36.650	36.650	36.650	30.243	200
2022-04-11	36.800	36.800	36.700	36.700	30.284	200
2022-04-08	36.000	37.000	36.000	36.900	30.449	6,200
2022-04-07	36.100	36.650	36.100	36.450	30.078	2,300
2022-04-06	36.700	36.750	36.200	36.700	30.284	5,200
2022-04-01	36.750	36.750	36.150	36.700	30.284	5,556
2022-03-31	36.950	36.950	36.800	36.850	30.408	5,200
2022-03-30	37.100	37.100	36.100	37.100	30.614	3,044
2022-03-29	37.100	37.100	37.100	37.100	30.614	198
2022-03-28	37.000	37.000	36.900	36.900	30.449	4,001
2022-03-25	36.350	37.100	36.150	36.150	29.830	7,446
2022-03-24	37.000	37.000	37.000	37.000	30.531	0
2022-03-23	37.000	37.000	37.000	37.000	30.531	1,300
2022-03-22	37.000	37.000	37.000	37.000	30.531	112
2022-03-21	37.000	37.000	36.350	37.000	30.531	3,200
2022-03-18	37.000	37.000	37.000	37.000	30.531	1,655
2022-03-17	37.000	37.000	37.000	37.000	30.531	0
2022-03-16	37.000	37.000	37.000	37.000	30.531	1,209
2022-03-15	36.100	37.100	36.100	37.100	30.614	5,001
2022-03-14	37.450	37.450	37.450	37.450	30.903	0
2022-03-11	37.450	37.450	37.450	37.450	30.903	6
2022-03-10	37.450	37.450	36.600	36.900	30.449	5,101
2022-03-09	36.550	37.500	36.550	37.500	30.944	2,301
2022-03-08	36.050	36.550	36.000	36.550	30.160	6,034
2022-03-07	37.450	37.450	37.300	37.300	30.779	166
2022-03-04	35.950	36.950	35.950	36.950	30.490	6,100
2022-03-03	37.450	37.450	37.450	37.450	30.903	67
2022-03-02	36.500	37.450	36.500	37.450	30.903	6,700
2022-03-01	35.850	37.000	35.850	36.500	30.119	7,533
2022-02-25	36.750	37.400	36.150	37.300	30.779	12,223
2022-02-24	35.900	36.900	35.900	36.500	30.119	8,711
2022-02-23	35.850	37.050	35.850	36.500	30.119	11,833
2022-02-22	35.850	37.050	35.850	37.050	30.573	12,093
2022-02-21	35.850	37.100	35.850	37.100	30.614	19,200
2022-02-18	36.000	37.150	36.000	37.000	30.531	11,645
2022-02-17	36.050	36.050	36.050	36.050	29.747	5,000
2022-02-16	35.850	37.450	35.850	37.450	30.903	18,333
2022-02-15	37.000	37.000	35.550	37.000	30.531	5,242
2022-02-14	35.600	37.000	35.250	37.000	30.531	17,600
2022-02-11	35.450	36.800	35.450	36.800	30.366	20,681
2022-02-10	35.600	37.000	35.600	37.000	30.531	5,111
2022-02-09	37.250	37.250	37.250	37.250	30.738	1,611

← NewerPage 19 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.