Study King Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.100	14.100	14.100	14.100	12.907	100
2024-10-23	13.500	13.500	13.500	13.500	12.358	0
2024-10-22	13.500	13.500	13.500	13.500	12.358	1,000
2024-10-21	13.950	13.950	13.950	13.950	12.770	0
2024-10-18	13.950	13.950	13.950	13.950	12.770	500
2024-10-17	13.900	13.900	13.900	13.900	12.724	0
2024-10-16	13.900	13.900	13.900	13.900	12.724	250
2024-10-15	14.050	14.050	13.550	13.600	12.450	35,930
2024-10-14	14.750	14.750	14.750	14.750	13.502	1
2024-10-11	14.050	14.750	14.050	14.750	13.502	1,907
2024-10-09	14.400	15.150	13.900	14.700	13.457	41,223
2024-10-08	14.300	15.050	14.300	15.050	13.777	6,359
2024-10-07	14.200	15.000	14.200	15.000	13.731	5,571
2024-10-04	13.750	14.800	13.750	14.800	13.548	26,600
2024-10-01	14.400	14.400	14.400	14.400	13.182	0
2024-09-30	14.400	14.400	14.400	14.400	13.182	0
2024-09-27	13.750	14.400	13.750	14.400	13.182	101
2024-09-26	14.400	14.400	14.400	14.400	13.182	0
2024-09-25	14.400	14.400	14.400	14.400	13.182	0
2024-09-24	14.000	14.400	14.000	14.400	13.182	9,001
2024-09-23	13.850	13.950	13.800	13.800	12.633	27,000
2024-09-20	13.800	13.850	13.800	13.850	12.679	34,000
2024-09-19	13.950	13.950	13.950	13.950	12.770	1,000
2024-09-18	13.900	13.900	13.900	13.900	12.724	0
2024-09-16	13.900	13.900	13.900	13.900	12.724	71
2024-09-13	14.000	14.000	14.000	14.000	12.816	0
2024-09-12	14.000	14.000	14.000	14.000	12.816	0
2024-09-11	13.450	14.000	13.450	14.000	12.816	1,222
2024-09-10	14.000	14.000	14.000	14.000	12.816	5,000
2024-09-09	13.850	13.850	13.850	13.850	12.679	2,000
2024-09-06	13.750	13.750	13.750	13.750	12.587	0
2024-09-05	13.750	13.750	13.750	13.750	12.587	0
2024-09-04	13.750	13.750	13.750	13.750	12.587	5,000
2024-09-03	13.850	13.850	13.750	13.750	12.587	6,000
2024-09-02	13.850	13.850	13.850	13.850	12.679	0
2024-08-30	13.850	13.850	13.850	13.850	12.679	1,001
2024-08-29	13.800	13.850	13.750	13.850	12.679	6,010
2024-08-28	13.500	13.800	13.500	13.800	12.633	5,210
2024-08-27	13.550	13.550	13.400	13.400	12.267	6,200
2024-08-26	13.900	13.900	13.900	13.900	12.724	0
2024-08-23	13.900	13.900	13.900	13.900	12.724	0
2024-08-22	13.800	13.950	13.800	13.900	12.724	24,017
2024-08-21	14.250	14.250	14.250	14.250	13.045	118
2024-08-20	13.600	14.100	13.600	14.050	12.862	37,200
2024-08-19	13.500	13.650	13.500	13.650	12.495	9,010
2024-08-16	13.900	13.950	13.550	13.700	12.541	28,866
2024-08-15	13.650	13.700	13.650	13.700	12.541	18,200
2024-08-14	14.000	14.000	13.550	13.900	12.724	6,414
2024-08-13	14.150	14.150	14.050	14.050	12.862	6,000
2024-08-12	14.200	14.200	14.200	14.200	12.999	0
2024-08-09	14.200	14.200	14.200	14.200	12.999	11
2024-08-08	14.150	14.150	14.100	14.100	12.907	8,000
2024-08-07	14.150	14.150	14.150	14.150	12.953	3,000
2024-08-06	14.350	14.400	13.700	14.200	12.999	36,636
2024-08-05	14.450	14.450	14.450	14.450	13.228	5,000
2024-08-02	15.100	15.100	15.100	15.100	13.823	2,000
2024-08-01	15.000	15.000	15.000	15.000	13.731	0
2024-07-31	15.000	15.000	15.000	15.000	13.731	100
2024-07-30	14.450	14.450	14.450	14.450	13.228	0
2024-07-29	15.400	15.500	14.450	14.450	13.228	34,035

← NewerPage 9 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.