Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.650	34.200	32.000	34.000	32.700	43,900
2026-04-22	31.100	31.150	31.100	31.150	29.959	6,000
2026-04-21	29.700	30.000	29.700	30.000	28.853	7,033
2026-04-20	29.700	29.700	29.700	29.700	28.564	0
2026-04-17	28.650	29.700	28.650	29.700	28.564	64
2026-04-16	28.250	28.250	28.250	28.250	27.170	0
2026-04-15	28.250	28.250	28.250	28.250	27.170	0
2026-04-14	28.250	28.250	28.250	28.250	27.170	0
2026-04-13	28.250	28.250	28.250	28.250	27.170	0
2026-04-10	28.250	28.250	28.250	28.250	27.170	2,000
2026-04-09	28.500	28.500	28.500	28.500	27.410	0
2026-04-08	28.500	28.500	28.500	28.500	27.410	0
2026-04-07	28.500	28.500	28.500	28.500	27.410	0
2026-04-02	28.500	28.500	28.500	28.500	27.410	2,500
2026-04-01	29.650	29.650	29.650	29.650	28.516	1,000
2026-03-31	29.650	29.650	29.650	29.650	28.516	430
2026-03-30	29.650	29.650	29.650	29.650	28.516	0
2026-03-27	29.650	29.650	29.650	29.650	28.516	3
2026-03-26	30.600	30.600	30.600	30.600	29.430	31
2026-03-25	30.600	30.600	30.600	30.600	29.430	21
2026-03-24	29.650	29.650	29.650	29.650	28.516	761
2026-03-23	29.650	29.650	29.650	29.650	28.516	3,000
2026-03-20	31.200	31.200	31.200	31.200	30.007	0
2026-03-19	31.200	31.200	31.200	31.200	30.007	1
2026-03-18	31.200	31.200	31.200	31.200	30.007	0
2026-03-17	31.100	31.200	31.100	31.200	30.007	6,009
2026-03-16	32.700	32.700	32.700	32.700	31.450	31
2026-03-13	32.700	32.700	32.700	32.700	31.450	1
2026-03-12	31.100	31.100	31.100	31.100	29.911	0
2026-03-11	31.100	31.100	31.100	31.100	29.911	0
2026-03-10	32.700	32.700	31.100	31.100	29.911	2,004
2026-03-09	31.300	31.300	31.300	31.300	30.103	0
2026-03-06	31.300	31.300	31.300	31.300	30.103	12
2026-03-05	31.400	31.450	31.400	31.450	30.248	6,000
2026-03-04	31.400	31.400	31.400	31.400	30.199	0
2026-03-03	31.400	31.400	31.400	31.400	30.199	1
2026-03-02	31.450	31.450	30.600	30.600	29.430	7,000
2026-02-26	29.950	31.450	29.950	31.300	30.103	12,100
2026-02-25	31.000	31.000	31.000	31.000	29.815	0
2026-02-24	31.000	31.000	31.000	31.000	29.815	0
2026-02-23	31.000	31.000	31.000	31.000	29.815	0
2026-02-11	31.000	31.000	31.000	31.000	29.815	3,000
2026-02-10	29.950	30.000	29.950	30.000	28.853	6,000
2026-02-09	29.900	29.900	29.900	29.900	28.757	0
2026-02-06	29.900	29.900	29.900	29.900	28.757	1
2026-02-05	29.800	29.800	29.800	29.800	28.661	0
2026-02-04	29.800	29.800	29.800	29.800	28.661	0
2026-02-03	29.800	29.800	29.800	29.800	28.661	1
2026-02-02	28.500	28.500	28.500	28.500	27.410	2
2026-01-30	28.500	28.500	28.500	28.500	27.410	5,000
2026-01-29	29.000	29.000	29.000	29.000	27.891	6,000
2026-01-28	30.500	30.500	30.500	30.500	29.334	0
2026-01-27	30.500	30.500	30.500	30.500	29.334	0
2026-01-26	30.500	30.500	30.500	30.500	29.334	0
2026-01-23	30.500	30.500	30.500	30.500	29.334	1
2026-01-22	29.550	29.550	29.550	29.550	28.420	0
2026-01-21	29.050	30.000	29.050	29.550	28.420	3,000
2026-01-20	30.400	30.400	30.350	30.350	29.190	6,000
2026-01-19	30.500	30.500	30.500	30.500	29.334	3,000
2026-01-16	31.900	31.900	31.900	31.900	30.680	0

← NewerPage 3 of 21 · 1,214 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.