Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	31.900	31.900	31.900	31.900	30.680	3,000
2026-01-14	32.000	32.100	31.950	31.950	30.728	8,000
2026-01-13	31.900	31.900	31.900	31.900	30.680	6,000
2026-01-12	31.950	31.950	31.950	31.950	30.728	0
2026-01-09	31.950	31.950	31.950	31.950	30.728	0
2026-01-08	32.000	32.050	31.950	31.950	30.728	7,000
2026-01-07	32.000	32.000	31.900	31.900	30.680	4,030
2026-01-06	33.400	33.400	33.400	33.400	32.123	0
2026-01-05	33.400	33.400	33.400	33.400	32.123	0
2026-01-02	33.400	33.400	33.400	33.400	32.123	0
2025-12-31	33.550	33.650	33.400	33.400	32.123	12,000
2025-12-30	32.550	32.550	32.550	32.550	31.305	6,000
2025-12-29	30.950	30.950	30.950	30.950	29.767	0
2025-12-26	30.950	30.950	30.950	30.950	29.767	0
2025-12-24	30.950	30.950	30.950	30.950	29.767	0
2025-12-23	30.950	30.950	30.950	30.950	29.767	0
2025-12-22	30.950	30.950	30.950	30.950	29.767	0
2025-12-19	30.950	30.950	30.950	30.950	29.767	0
2025-12-18	30.950	30.950	30.950	30.950	29.767	0
2025-12-17	30.950	30.950	30.950	30.950	29.767	2,000
2025-12-16	31.000	31.000	31.000	31.000	29.815	0
2025-12-15	31.000	31.000	31.000	31.000	29.815	1,800
2025-12-12	31.000	31.000	31.000	31.000	29.815	0
2025-12-11	31.000	31.000	31.000	31.000	29.815	1,000
2025-12-10	31.450	31.450	31.450	31.450	30.248	0
2025-12-09	31.450	31.450	31.450	31.450	30.248	0
2025-12-08	31.450	31.450	31.450	31.450	30.248	0
2025-12-05	31.450	31.450	31.450	31.450	30.248	0
2025-12-04	31.450	31.450	31.450	31.450	30.248	0
2025-12-03	31.450	31.450	31.450	31.450	30.248	0
2025-12-02	31.450	31.450	31.450	31.450	30.248	0
2025-12-01	31.500	31.600	31.450	31.450	30.248	12,180
2025-11-28	31.450	31.600	31.450	31.500	30.296	10,000
2025-11-27	31.450	31.450	31.450	31.450	30.248	1
2025-11-26	29.950	29.950	29.950	29.950	28.805	0
2025-11-25	29.950	29.950	29.950	29.950	28.805	0
2025-11-24	29.950	29.950	29.950	29.950	28.805	0
2025-11-21	29.950	29.950	29.950	29.950	28.805	400
2025-11-20	29.950	29.950	29.950	29.950	28.805	0
2025-11-19	29.950	29.950	29.950	29.950	28.805	0
2025-11-18	30.000	30.250	29.800	29.950	28.805	9,020
2025-11-17	30.000	30.000	30.000	30.000	28.853	4,000
2025-11-14	30.950	30.950	30.950	30.950	29.767	0
2025-11-13	30.950	30.950	30.950	30.950	29.767	0
2025-11-12	30.950	30.950	30.950	30.950	29.767	0
2025-11-11	30.950	30.950	30.950	30.950	29.767	1
2025-11-10	30.650	30.650	30.550	30.550	29.382	6,000
2025-11-07	30.500	30.500	30.400	30.400	29.238	23,035
2025-11-06	30.100	30.100	29.950	29.950	28.805	6,000
2025-11-05	29.100	29.150	29.050	29.050	27.939	7,000
2025-11-04	29.100	29.100	29.100	29.100	27.987	0
2025-11-03	29.100	29.100	29.100	29.100	27.987	0
2025-10-31	29.100	29.100	29.100	29.100	27.987	0
2025-10-30	29.100	29.100	29.100	29.100	27.987	0
2025-10-29	29.100	29.100	29.100	29.100	27.987	0
2025-10-28	29.100	29.100	29.100	29.100	27.987	0
2025-10-27	29.100	29.100	29.100	29.100	27.987	10
2025-10-23	27.800	27.850	27.800	27.850	26.785	6,000
2025-10-22	27.200	27.500	27.200	27.350	26.304	18,300
2025-10-21	27.250	27.450	26.700	27.350	26.304	15,000

← NewerPage 4 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.