Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.250	25.250	24.150	24.150	23.227	8,050
2025-07-22	24.150	25.000	24.000	24.250	23.323	27,940
2025-07-21	24.200	24.600	24.150	24.150	23.227	6,000
2025-07-18	25.400	25.400	24.200	24.200	23.275	3,000
2025-07-17	25.100	25.100	24.800	25.000	24.044	11,000
2025-07-16	23.800	25.050	23.800	24.050	23.130	19,290
2025-07-15	23.800	23.800	23.800	23.800	22.890	0
2025-07-14	24.100	24.300	23.750	23.800	22.890	24,100
2025-07-11	23.700	23.750	23.050	23.450	22.553	50,001
2025-07-10	22.800	24.050	22.800	23.450	22.553	17,337
2025-07-09	22.000	22.600	21.950	21.950	21.111	19,400
2025-07-08	22.000	22.450	21.300	22.050	21.207	33,260
2025-07-07	21.400	21.400	21.400	21.400	20.582	8,000
2025-07-04	21.250	21.700	21.200	21.400	20.582	10,015
2025-07-03	20.950	21.300	20.900	21.200	20.389	23,400
2025-07-02	20.900	21.100	20.400	21.000	20.197	26,480
2025-07-01	20.100	20.700	20.100	20.500	19.716	17,000
2025-06-30	20.000	20.500	20.000	20.300	19.524	8,000
2025-06-27	20.050	20.850	19.850	20.600	19.812	31,660
2025-06-26	19.100	19.600	19.100	19.500	18.754	4,000
2025-06-25	19.500	19.500	19.500	19.500	18.754	1,000
2025-06-24	19.200	19.200	19.200	19.200	18.466	0
2025-06-23	19.200	19.450	19.200	19.200	18.466	14,460
2025-06-20	19.200	19.350	19.000	19.100	18.370	44,850
2025-06-19	19.200	19.200	18.300	18.300	17.600	1,600
2025-06-18	18.300	18.400	18.300	18.300	17.600	11,300
2025-06-17	19.200	19.200	19.200	19.200	18.466	0
2025-06-16	19.200	19.200	19.200	19.200	18.466	1,000
2025-06-13	18.300	18.300	18.300	18.300	17.600	0
2025-06-12	18.400	18.500	18.300	18.300	17.600	10,005
2025-06-11	18.400	18.500	18.400	18.500	17.793	25,000
2025-06-10	18.400	18.400	18.400	18.400	17.697	400
2025-06-09	18.400	18.500	18.400	18.500	17.793	18,761
2025-06-06	18.900	18.900	18.900	18.900	18.177	0
2025-06-05	18.600	18.900	18.500	18.900	18.177	39,400
2025-06-04	17.400	18.200	17.400	17.850	17.168	15,964
2025-06-03	17.450	18.050	17.450	17.850	17.168	67,600
2025-06-02	17.750	17.800	16.700	16.700	16.062	16,122
2025-05-29	18.000	18.300	17.750	17.750	17.071	26,310
2025-05-28	18.200	18.500	18.000	18.000	17.312	92,384
2025-05-27	18.000	18.200	17.800	18.000	17.312	50,010
2025-05-26	19.000	19.000	17.200	17.550	16.879	82,018
2025-05-23	19.000	19.700	19.000	19.700	18.947	44,900
2025-05-22	19.900	20.000	19.200	19.200	18.466	25,002
2025-05-21	19.150	19.850	18.050	19.650	18.899	71,300
2025-05-20	19.200	19.800	19.100	19.800	19.043	25,300
2025-05-19	19.900	19.900	19.500	19.500	18.754	9,310
2025-05-16	19.200	20.000	19.200	19.800	19.043	41,070
2025-05-15	18.250	19.500	18.150	19.200	18.466	30,958
2025-05-14	17.800	18.700	17.800	18.500	17.793	50,900
2025-05-13	17.500	18.100	16.850	17.800	17.119	101,761
2025-05-12	16.600	17.500	16.250	17.100	16.446	106,474
2025-05-09	15.500	16.600	15.400	16.600	15.965	227,000
2025-05-08	14.800	15.750	14.800	15.750	15.148	205,113
2025-05-07	16.000	16.050	15.250	15.300	14.715	234,610
2025-05-06	15.250	16.000	15.250	16.000	15.388	311,001
2025-05-05	15.550	15.600	14.900	15.600	15.004	312,006
2025-05-02	15.550	15.550	15.550	15.550	14.955	1
2025-04-30	15.550	15.550	15.450	15.450	14.859	4,040
2025-04-29	15.000	15.000	14.900	14.900	14.330	3,030

← NewerPage 6 of 21 · 1,213 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.