Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.750	15.450	14.700	15.100	13.823	27,001
2025-01-17	15.150	15.150	14.750	14.750	13.502	17,000
2025-01-16	14.750	14.750	14.750	14.750	13.502	5,000
2025-01-15	15.500	15.500	15.000	15.000	13.731	14,010
2025-01-14	15.500	15.750	15.500	15.500	14.189	21,040
2025-01-13	15.750	15.750	15.500	15.500	14.189	24,199
2025-01-10	15.000	15.350	15.000	15.000	13.731	21,390
2025-01-09	15.000	15.350	15.000	15.350	14.052	19,000
2025-01-08	15.000	15.000	15.000	15.000	13.731	0
2025-01-07	15.000	15.750	15.000	15.000	13.731	17,002
2025-01-06	14.950	15.200	14.950	15.200	13.914	20,000
2025-01-03	15.050	15.100	14.950	14.950	13.685	18,793
2025-01-02	14.800	14.800	14.800	14.800	13.548	5,000
2024-12-31	14.550	14.900	14.550	14.800	13.548	18,050
2024-12-30	14.350	14.500	14.300	14.400	13.182	33,000
2024-12-27	14.400	15.050	14.350	15.050	13.777	11,096
2024-12-26	14.550	14.600	14.450	14.450	13.228	16,053
2024-12-25	14.000	14.000	14.000	14.000	12.816	21,000
2024-12-24	13.500	13.500	13.500	13.500	12.358	0
2024-12-23	13.300	13.500	13.200	13.500	12.358	15,000
2024-12-20	13.300	13.500	13.300	13.500	12.358	14,000
2024-12-19	13.400	13.450	13.350	13.450	12.312	15,000
2024-12-18	13.400	13.450	13.400	13.450	12.312	15,000
2024-12-17	12.900	12.900	12.900	12.900	11.809	9,000
2024-12-16	12.900	12.900	12.900	12.900	11.809	179
2024-12-13	12.900	12.900	12.900	12.900	11.809	0
2024-12-12	12.850	13.050	12.800	12.900	11.809	31,000
2024-12-11	12.800	13.150	12.800	13.000	11.900	74,700
2024-12-10	12.300	13.150	12.300	12.850	11.763	61,000
2024-12-09	13.400	13.400	12.350	12.500	11.443	29,310
2024-12-06	13.450	13.450	13.450	13.450	12.312	0
2024-12-05	13.450	13.450	13.450	13.450	12.312	0
2024-12-04	13.450	13.450	13.450	13.450	12.312	0
2024-12-03	13.450	13.450	13.450	13.450	12.312	0
2024-12-02	13.450	13.450	13.450	13.450	12.312	100
2024-11-29	13.450	13.450	12.850	12.850	11.763	1,100
2024-11-28	13.350	13.450	12.850	13.450	12.312	4,300
2024-11-27	12.850	12.850	12.850	12.850	11.763	2,000
2024-11-26	13.000	13.200	13.000	13.000	11.900	37,500
2024-11-25	12.700	13.200	12.100	13.000	11.900	99,154
2024-11-22	13.650	13.650	13.000	13.250	12.129	65,000
2024-11-21	12.850	13.650	12.550	13.650	12.495	61,103
2024-11-20	13.150	13.150	13.150	13.150	12.038	0
2024-11-19	13.100	13.150	13.100	13.150	12.038	14,000
2024-11-18	13.500	13.500	13.200	13.250	12.129	29,140
2024-11-15	13.300	13.500	13.300	13.500	12.358	5,100
2024-11-14	13.200	13.250	13.200	13.200	12.084	11,100
2024-11-13	13.300	13.300	13.300	13.300	12.175	10,000
2024-11-12	12.850	12.850	12.850	12.850	11.763	1,400
2024-11-11	13.250	13.250	13.200	13.250	12.129	6,500
2024-11-08	13.000	13.050	12.850	12.850	11.763	20,000
2024-11-07	13.000	13.000	13.000	13.000	11.900	600
2024-11-06	12.700	12.750	12.700	12.700	11.626	15,000
2024-11-05	12.800	13.000	12.750	12.850	11.763	12,520
2024-11-04	13.300	13.350	12.700	13.300	12.175	25,150
2024-11-01	13.500	13.900	13.400	13.900	12.724	14,015
2024-10-30	14.100	14.100	14.100	14.100	12.907	1,000
2024-10-29	14.100	14.100	14.100	14.100	12.907	0
2024-10-28	14.100	14.100	14.100	14.100	12.907	0
2024-10-25	14.100	14.100	14.100	14.100	12.907	0

← NewerPage 8 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.