Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	40.000	40.000	40.000	40.000	40.000	0
2026-07-17	39.600	40.000	39.550	40.000	40.000	24,000
2026-07-16	39.900	39.900	39.900	39.900	39.900	0
2026-07-15	41.500	41.500	39.750	39.900	39.900	8,600
2026-07-14	40.000	40.000	40.000	40.000	40.000	0
2026-07-13	40.000	40.000	40.000	40.000	40.000	0
2026-07-10	40.000	40.000	40.000	40.000	40.000	0
2026-07-09	40.000	40.000	40.000	40.000	40.000	0
2026-07-08	39.800	40.000	39.800	40.000	40.000	5,033
2026-07-07	39.850	39.850	39.850	39.850	39.850	0
2026-07-06	39.850	39.850	39.850	39.850	39.850	0
2026-07-03	39.850	39.850	39.850	39.850	39.850	120
2026-07-02	40.000	40.150	40.000	40.000	40.000	12,000
2026-07-01	40.000	40.000	40.000	40.000	40.000	3,760
2026-06-30	41.450	41.450	41.000	41.000	41.000	15,000
2026-06-29	40.300	40.300	40.300	40.300	40.300	0
2026-06-26	40.300	40.300	40.300	40.300	40.300	0
2026-06-25	41.400	41.400	40.300	40.300	40.300	5,000
2026-06-24	41.450	41.450	39.400	39.400	39.400	1,003
2026-06-23	41.450	41.450	41.450	41.450	41.450	0
2026-06-22	41.450	41.450	41.450	41.450	41.450	0
2026-06-18	41.450	41.450	41.450	41.450	41.450	0
2026-06-17	41.000	41.450	41.000	41.450	41.450	3,120
2026-06-16	39.150	41.200	39.150	39.550	39.550	17,030
2026-06-15	39.150	41.200	39.150	41.000	41.000	6,000
2026-06-12	41.050	41.050	41.050	41.050	41.050	0
2026-06-11	41.050	41.050	41.050	41.050	41.050	0
2026-06-10	41.050	41.050	41.050	41.050	41.050	5,060
2026-06-09	41.150	41.200	41.050	41.050	41.050	7,000
2026-06-08	38.800	40.800	38.800	40.200	40.200	12,004
2026-06-05	40.650	40.650	40.650	40.650	40.650	3,000
2026-06-04	40.650	40.800	40.650	40.650	40.650	13,000
2026-06-03	40.650	40.650	40.650	40.650	40.650	0
2026-06-02	40.650	40.650	40.650	40.650	40.650	1,340
2026-06-01	40.950	41.050	40.850	40.850	40.850	10,580
2026-05-29	41.050	41.550	40.900	41.550	41.550	10,000
2026-05-28	39.150	40.150	39.100	40.150	40.150	59,440
2026-05-27	41.150	41.150	41.150	41.150	41.150	4,001
2026-05-26	39.500	39.500	39.500	39.500	39.500	0
2026-05-25	41.050	41.950	39.200	39.500	39.500	5,835
2026-05-22	41.050	41.050	41.050	41.050	41.050	980
2026-05-21	40.550	42.650	40.550	42.500	42.500	17,320
2026-05-20	42.500	42.500	40.550	40.550	40.550	6,000
2026-05-19	40.500	40.500	40.500	40.500	40.500	0
2026-05-18	40.650	40.700	40.500	40.500	40.500	7,000
2026-05-15	40.800	40.950	40.500	40.500	40.500	18,000
2026-05-14	41.800	41.800	41.800	41.800	41.800	0
2026-05-13	41.800	41.800	41.800	41.800	41.800	0
2026-05-12	42.500	42.600	41.100	41.800	41.800	58,890
2026-05-11	41.200	41.200	40.500	40.650	40.650	17,001
2026-05-08	41.000	41.050	40.850	40.850	40.850	11,001
2026-05-07	41.000	42.300	40.200	40.850	40.850	21,180
2026-05-06	39.950	40.000	39.300	39.300	39.300	6,393
2026-05-05	38.400	38.400	38.000	38.000	38.000	8,020
2026-05-04	36.500	37.850	36.500	37.850	37.850	15,088
2026-04-30	35.750	36.000	35.000	35.000	35.000	8,020
2026-04-29	34.500	34.500	34.200	34.200	34.200	1,200
2026-04-28	35.000	35.150	34.500	34.500	34.500	7,440
2026-04-27	35.200	35.200	33.500	34.000	34.000	16,055
2026-04-24	33.500	35.250	32.650	35.200	35.200	73,112

← NewerPage 2 of 5 · 241 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.