Study King Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 39.000 | 39.000 | 39.000 | 39.000 | 32.182 | 3,000 |
| 2021-11-03 | 38.550 | 38.550 | 38.550 | 38.550 | 31.810 | 3,300 |
| 2021-11-02 | 38.300 | 39.100 | 38.300 | 38.400 | 31.687 | 32,900 |
| 2021-11-01 | 38.950 | 39.050 | 38.300 | 39.050 | 32.223 | 13,001 |
| 2021-10-29 | 38.950 | 38.950 | 37.650 | 38.950 | 32.140 | 15,003 |
| 2021-10-28 | 38.500 | 38.950 | 38.000 | 38.950 | 32.140 | 9,202 |
| 2021-10-27 | 38.500 | 38.500 | 38.500 | 38.500 | 31.769 | 1 |
| 2021-10-26 | 38.250 | 38.500 | 38.000 | 38.500 | 31.769 | 17,401 |
| 2021-10-25 | 38.250 | 38.250 | 38.250 | 38.250 | 31.563 | 1 |
| 2021-10-22 | 38.250 | 38.250 | 36.650 | 36.650 | 30.243 | 101 |
| 2021-10-21 | 38.350 | 38.350 | 36.650 | 38.350 | 31.645 | 1,002 |
| 2021-10-20 | 37.950 | 38.000 | 37.950 | 38.000 | 31.357 | 6,000 |
| 2021-10-19 | 36.850 | 36.850 | 36.650 | 36.650 | 30.243 | 2,300 |
| 2021-10-18 | 37.400 | 37.950 | 37.400 | 37.950 | 31.315 | 6,055 |
| 2021-10-15 | 36.700 | 37.350 | 36.700 | 37.350 | 30.820 | 9,000 |
| 2021-10-14 | 37.350 | 37.450 | 37.100 | 37.450 | 30.903 | 3,795 |
← NewerPage 21 of 21 · 1,216 trading days
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.