Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	26.700	26.700	26.000	26.000	25.006	6,021
2025-10-17	26.600	26.600	26.600	26.600	25.583	1,000
2025-10-16	26.600	26.600	26.600	26.600	25.583	2,000
2025-10-15	26.600	26.600	26.600	26.600	25.583	1
2025-10-14	27.150	27.200	27.100	27.200	26.160	9,000
2025-10-13	27.150	27.150	27.150	27.150	26.112	110
2025-10-09	27.350	27.350	27.350	27.350	26.304	0
2025-10-08	27.350	27.350	27.350	27.350	26.304	0
2025-10-07	27.350	27.350	27.350	27.350	26.304	0
2025-10-03	27.400	27.500	27.000	27.350	26.304	23,105
2025-10-02	26.700	26.800	26.700	26.800	25.775	6,000
2025-10-01	26.800	26.800	26.800	26.800	25.775	6,000
2025-09-30	25.600	26.000	25.600	26.000	25.006	5,050
2025-09-26	25.650	25.650	25.650	25.650	24.669	0
2025-09-25	25.650	25.650	25.650	25.650	24.669	100
2025-09-24	26.000	27.150	26.000	26.000	25.006	713
2025-09-23	26.100	26.100	26.100	26.100	25.102	3,000
2025-09-22	26.000	26.000	26.000	26.000	25.006	2,050
2025-09-19	26.000	26.000	26.000	26.000	25.006	1,000
2025-09-18	26.000	26.000	26.000	26.000	25.006	1,726
2025-09-17	26.500	26.500	26.500	26.500	25.487	0
2025-09-16	26.500	26.500	26.500	26.500	25.487	0
2025-09-15	26.400	26.500	26.000	26.500	25.487	23,000
2025-09-12	26.500	26.600	26.450	26.450	25.439	9,000
2025-09-11	26.000	26.300	24.800	26.000	25.006	47,380
2025-09-10	26.000	26.200	26.000	26.000	25.006	10,000
2025-09-09	26.150	26.200	24.450	25.400	24.429	42,100
2025-09-08	26.700	26.700	26.700	26.700	25.679	0
2025-09-05	26.600	26.700	26.600	26.700	25.679	9,000
2025-09-04	26.700	26.700	26.250	26.600	25.583	8,010
2025-09-03	26.100	26.100	26.100	26.100	25.102	0
2025-09-02	26.000	26.100	26.000	26.100	25.102	6,000
2025-09-01	26.100	26.100	26.000	26.100	25.102	8,100
2025-08-29	26.000	26.000	26.000	26.000	25.006	4,023
2025-08-28	26.050	26.150	26.050	26.150	25.150	6,000
2025-08-27	26.100	26.500	26.000	26.500	25.487	25,040
2025-08-26	26.100	26.100	26.100	26.100	25.102	100
2025-08-25	24.400	24.400	24.400	24.400	23.467	0
2025-08-22	24.400	24.400	24.400	24.400	23.467	0
2025-08-21	24.400	24.400	24.400	24.400	23.467	1,000
2025-08-20	24.500	24.500	24.500	24.500	23.563	6,000
2025-08-19	24.500	25.000	24.400	24.400	23.467	30,000
2025-08-18	24.600	24.700	24.350	24.450	23.515	21,000
2025-08-15	24.200	24.200	24.200	24.200	23.275	1,000
2025-08-14	25.500	25.500	24.500	24.700	23.756	15,100
2025-08-13	24.500	24.500	24.500	24.500	23.563	1,000
2025-08-12	24.900	24.900	24.900	24.900	23.948	0
2025-08-11	24.900	25.050	24.900	24.900	23.948	11,380
2025-08-08	24.100	25.300	24.100	25.200	24.237	22,000
2025-08-07	25.150	25.350	24.700	25.000	24.044	21,000
2025-08-06	25.150	25.150	25.150	25.150	24.188	0
2025-08-05	25.200	25.250	25.150	25.150	24.188	14,673
2025-08-04	25.150	25.200	25.150	25.200	24.237	3,200
2025-08-01	24.000	24.000	24.000	24.000	23.082	0
2025-07-31	24.000	24.100	24.000	24.000	23.082	6,053
2025-07-30	22.450	23.650	22.450	22.900	22.024	28,000
2025-07-29	23.800	23.800	21.750	23.400	22.505	26,028
2025-07-28	23.800	23.800	23.800	23.800	22.890	3,000
2025-07-25	23.800	23.800	23.800	23.800	22.890	2,000
2025-07-24	24.100	24.200	23.750	24.200	23.275	15,000

← NewerPage 5 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.