Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	37.150	37.150	37.150	37.150	30.655	0
2022-02-07	35.650	37.250	35.650	37.150	30.655	2,510
2022-01-26	35.850	37.000	35.850	37.000	30.531	3,099
2022-01-25	37.250	37.250	37.250	37.250	30.738	1
2022-01-24	35.900	37.250	35.900	37.250	30.738	2,200
2022-01-21	36.000	37.250	36.000	37.250	30.738	3,500
2022-01-20	36.150	37.000	36.100	36.150	29.830	24,900
2022-01-19	36.850	37.000	36.150	36.150	29.830	11,560
2022-01-18	36.850	36.850	35.200	35.200	29.046	541
2022-01-17	36.150	36.450	36.100	36.100	29.789	9,009
2022-01-14	37.900	37.900	36.350	36.500	30.119	4,901
2022-01-13	37.900	37.900	37.900	37.900	31.274	0
2022-01-12	36.200	37.900	36.200	37.900	31.274	1,239
2022-01-11	36.200	36.200	36.200	36.200	29.871	1,000
2022-01-10	36.450	36.450	36.450	36.450	30.078	0
2022-01-07	36.450	36.450	36.450	36.450	30.078	5,200
2022-01-06	37.950	37.950	37.950	37.950	31.315	1
2022-01-05	36.550	36.700	36.550	36.550	30.160	12,345
2022-01-04	37.800	37.800	37.800	37.800	31.191	100
2022-01-03	36.600	37.850	36.400	37.850	31.233	9,352
2021-12-30	36.600	38.300	36.600	38.300	31.604	301
2021-12-29	38.300	38.300	38.300	38.300	31.604	101
2021-12-28	36.600	38.300	36.600	38.300	31.604	131
2021-12-27	38.300	38.300	38.250	38.250	31.563	102
2021-12-24	37.800	37.800	37.800	37.800	31.191	1,100
2021-12-23	37.800	37.800	37.800	37.800	31.191	106
2021-12-22	37.800	37.800	37.800	37.800	31.191	100
2021-12-21	37.100	37.750	37.000	37.750	31.150	20,000
2021-12-20	37.300	37.500	37.200	37.300	30.779	9,093
2021-12-17	38.750	39.000	38.700	39.000	32.182	11,801
2021-12-16	38.800	38.800	38.750	38.750	31.975	1,335
2021-12-15	38.800	38.800	38.800	38.800	32.017	100
2021-12-14	38.850	38.850	38.850	38.850	32.058	0
2021-12-13	37.800	38.850	37.800	38.850	32.058	3,100
2021-12-10	38.000	38.950	37.850	38.950	32.140	1,502
2021-12-09	38.350	38.600	38.350	38.600	31.852	10,400
2021-12-08	38.350	39.000	38.350	38.500	31.769	30,400
2021-12-07	39.000	39.200	38.350	39.200	32.347	3,201
2021-12-06	39.350	39.350	39.350	39.350	32.470	300
2021-12-03	38.150	39.350	38.150	39.350	32.470	590
2021-12-02	38.500	39.350	38.050	39.350	32.470	3,001
2021-12-01	39.350	39.350	39.350	39.350	32.470	208
2021-11-30	39.500	39.500	39.500	39.500	32.594	0
2021-11-29	39.500	39.500	39.500	39.500	32.594	0
2021-11-26	38.950	39.500	38.500	39.500	32.594	15,001
2021-11-25	39.500	39.500	39.500	39.500	32.594	3,000
2021-11-24	39.300	39.350	38.500	38.500	31.769	19,300
2021-11-23	39.300	39.300	39.300	39.300	32.429	1,200
2021-11-22	39.300	39.300	39.300	39.300	32.429	10
2021-11-19	39.050	39.150	38.900	39.000	32.182	22,000
2021-11-18	38.450	39.100	38.350	39.100	32.264	29,600
2021-11-17	39.000	39.000	39.000	39.000	32.182	6,000
2021-11-16	39.000	39.000	39.000	39.000	32.182	33
2021-11-15	38.550	38.550	38.550	38.550	31.810	3,009
2021-11-12	38.550	38.550	38.550	38.550	31.810	638
2021-11-11	38.550	39.000	38.550	39.000	32.182	21,000
2021-11-10	39.050	39.050	39.050	39.050	32.223	3,000
2021-11-09	38.950	39.000	38.700	39.000	32.182	24,000
2021-11-08	39.150	39.150	39.150	39.150	32.305	0
2021-11-05	39.100	39.150	39.100	39.150	32.305	9,100

← NewerPage 20 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.