Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.800	15.200	14.800	15.200	14.619	29,759
2025-04-25	16.200	16.200	14.800	14.800	14.234	36,639
2025-04-24	16.450	17.150	16.300	16.600	15.196	36,300
2025-04-23	16.300	16.300	15.950	16.000	14.647	22,052
2025-04-22	16.300	16.300	16.300	16.300	14.921	1,011
2025-04-21	15.350	15.350	15.350	15.350	14.052	0
2025-04-18	14.950	15.350	14.950	15.350	14.052	14,019
2025-04-17	15.500	15.500	15.300	15.300	14.006	15,000
2025-04-16	15.200	15.200	15.200	15.200	13.914	8,000
2025-04-15	14.900	15.350	14.900	15.350	14.052	15,000
2025-04-14	14.900	14.900	14.900	14.900	13.640	50
2025-04-11	14.950	15.050	14.800	15.050	13.777	20,000
2025-04-10	14.350	14.600	14.250	14.600	13.365	16,744
2025-04-09	14.800	14.800	14.200	14.200	12.999	56,120
2025-04-08	14.800	14.800	14.150	14.150	12.953	1,200
2025-04-07	15.100	15.100	14.250	14.450	13.228	45,200
2025-04-02	15.450	15.450	15.450	15.450	14.143	0
2025-04-01	15.400	15.450	15.400	15.450	14.143	10,103
2025-03-31	15.550	15.550	14.800	15.400	14.097	10,496
2025-03-28	15.550	15.650	15.550	15.650	14.326	19,066
2025-03-27	15.650	15.650	15.650	15.650	14.326	0
2025-03-26	15.650	15.650	15.650	15.650	14.326	10,000
2025-03-25	15.650	15.650	15.650	15.650	14.326	103
2025-03-24	15.200	15.200	15.200	15.200	13.914	0
2025-03-21	15.200	15.200	15.200	15.200	13.914	0
2025-03-20	15.200	15.200	15.200	15.200	13.914	0
2025-03-19	14.900	15.200	14.900	15.200	13.914	10,000
2025-03-18	14.950	14.950	14.950	14.950	13.685	0
2025-03-17	14.950	14.950	14.950	14.950	13.685	140
2025-03-14	15.700	15.700	15.700	15.700	14.372	136
2025-03-13	14.900	15.250	14.900	15.150	13.869	32,200
2025-03-12	15.200	15.200	15.200	15.200	13.914	0
2025-03-11	15.050	15.250	14.000	15.200	13.914	342,000
2025-03-10	14.300	15.350	14.000	15.200	13.914	363,203
2025-03-07	16.000	16.000	14.300	15.000	13.731	40,110
2025-03-06	16.500	16.500	16.300	16.500	15.104	9,500
2025-03-05	17.000	17.050	17.000	17.050	15.608	10,000
2025-03-04	17.050	17.050	17.050	17.050	15.608	5,000
2025-03-03	17.100	17.100	17.100	17.100	15.654	60
2025-02-27	17.700	17.700	17.500	17.500	16.020	10,000
2025-02-26	17.700	17.700	17.700	17.700	16.203	1,000
2025-02-25	18.650	18.650	17.850	17.850	16.340	22,000
2025-02-24	18.400	18.750	17.850	18.650	17.073	23,040
2025-02-21	17.500	17.850	17.500	17.800	16.294	38,000
2025-02-20	16.800	17.650	16.800	17.500	16.020	25,600
2025-02-19	16.800	16.800	16.800	16.800	15.379	1
2025-02-18	16.800	16.800	16.100	16.100	14.738	98
2025-02-17	16.800	16.800	16.800	16.800	15.379	26
2025-02-14	16.500	16.500	16.500	16.500	15.104	2,006
2025-02-13	16.300	16.300	16.000	16.000	14.647	19,100
2025-02-12	15.500	16.300	15.500	16.000	14.647	14,162
2025-02-11	15.650	15.850	15.000	15.500	14.189	86,510
2025-02-10	15.500	15.650	15.100	15.650	14.326	10,163
2025-02-07	15.650	15.650	15.650	15.650	14.326	10,000
2025-02-06	15.000	15.550	15.000	15.550	14.235	5,034
2025-02-05	15.200	15.200	15.200	15.200	13.914	0
2025-02-04	15.200	15.200	15.200	15.200	13.914	2,000
2025-02-03	15.600	15.650	15.500	15.650	14.326	11,000
2025-01-22	15.500	15.750	15.050	15.600	14.281	26,014
2025-01-21	14.750	15.250	14.750	15.000	13.731	23,000

← NewerPage 7 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.