King Chou Marine Technology Co., Ltd. (4417.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 38.75 | 38.80 | 38.70 | 38.75 | 38.75 | 52,391 |
| 31 May 2024 | 38.75 | 38.80 | 38.70 | 38.75 | 38.75 | 41,000 |
| 30 May 2024 | 38.70 | 38.80 | 38.70 | 38.75 | 38.75 | 37,000 |
| 29 May 2024 | 38.80 | 38.85 | 38.75 | 38.75 | 38.75 | 32,000 |
| 28 May 2024 | 38.95 | 38.95 | 38.70 | 38.80 | 38.80 | 42,000 |
| 27 May 2024 | 38.70 | 38.85 | 38.70 | 38.80 | 38.80 | 66,000 |
| 24 May 2024 | 38.65 | 38.75 | 38.65 | 38.70 | 38.70 | 16,000 |
| 23 May 2024 | 38.80 | 38.80 | 38.70 | 38.75 | 38.75 | 36,000 |
| 22 May 2024 | 38.90 | 38.90 | 38.70 | 38.75 | 38.75 | 83,000 |
| 21 May 2024 | 38.75 | 38.75 | 38.70 | 38.75 | 38.75 | 54,000 |
| 20 May 2024 | 38.70 | 38.85 | 38.65 | 38.80 | 38.80 | 41,000 |
| 17 May 2024 | 38.70 | 38.80 | 38.70 | 38.75 | 38.75 | 56,000 |
| 16 May 2024 | 38.80 | 38.85 | 38.60 | 38.80 | 38.80 | 60,000 |
| 15 May 2024 | 39.00 | 39.00 | 38.75 | 38.75 | 38.75 | 45,000 |
| 14 May 2024 | 38.75 | 38.80 | 38.75 | 38.75 | 38.75 | 76,000 |
| 13 May 2024 | 38.80 | 38.80 | 38.70 | 38.75 | 38.75 | 215,000 |
| 10 May 2024 | 38.90 | 39.00 | 38.85 | 38.95 | 38.95 | 52,000 |
| 09 May 2024 | 39.10 | 39.10 | 38.80 | 38.90 | 38.90 | 206,000 |
| 08 May 2024 | 39.35 | 39.40 | 39.25 | 39.30 | 39.30 | 25,000 |
| 07 May 2024 | 39.35 | 39.40 | 39.30 | 39.30 | 39.30 | 28,000 |
| 06 May 2024 | 39.45 | 39.60 | 39.25 | 39.35 | 39.35 | 125,000 |
| 03 May 2024 | 39.25 | 39.65 | 39.20 | 39.35 | 39.35 | 198,000 |
| 02 May 2024 | 39.15 | 39.25 | 38.95 | 39.25 | 39.25 | 54,000 |
| 30 Apr 2024 | 39.05 | 39.25 | 39.05 | 39.15 | 39.15 | 41,000 |
| 29 Apr 2024 | 38.95 | 39.25 | 38.95 | 39.05 | 39.05 | 54,000 |
| 26 Apr 2024 | 38.90 | 39.00 | 38.90 | 38.95 | 38.95 | 53,000 |
| 25 Apr 2024 | 39.00 | 39.05 | 38.90 | 38.95 | 38.95 | 41,000 |
| 24 Apr 2024 | 39.05 | 39.10 | 38.85 | 39.05 | 39.05 | 30,000 |
| 23 Apr 2024 | 39.15 | 39.15 | 38.95 | 39.05 | 39.05 | 33,000 |
| 22 Apr 2024 | 38.95 | 39.10 | 38.95 | 39.05 | 39.05 | 27,000 |
| 19 Apr 2024 | 38.90 | 38.95 | 38.60 | 38.90 | 38.90 | 114,000 |
| 18 Apr 2024 | 39.00 | 39.15 | 38.85 | 39.00 | 39.00 | 66,000 |
| 17 Apr 2024 | 38.80 | 39.05 | 38.80 | 39.00 | 39.00 | 99,000 |
| 16 Apr 2024 | 39.00 | 39.05 | 38.80 | 38.80 | 38.80 | 184,000 |
| 15 Apr 2024 | 39.30 | 39.30 | 39.00 | 39.05 | 39.05 | 99,000 |
| 12 Apr 2024 | 39.15 | 39.15 | 39.00 | 39.10 | 39.10 | 150,000 |
| 11 Apr 2024 | 39.30 | 39.30 | 39.10 | 39.15 | 39.15 | 54,000 |
| 10 Apr 2024 | 39.20 | 39.40 | 39.10 | 39.30 | 39.30 | 73,000 |
| 09 Apr 2024 | 39.20 | 39.20 | 39.05 | 39.20 | 39.20 | 56,000 |
| 08 Apr 2024 | 39.40 | 39.40 | 39.05 | 39.20 | 39.20 | 117,000 |
| 03 Apr 2024 | 39.10 | 39.40 | 39.10 | 39.40 | 39.40 | 17,000 |
| 02 Apr 2024 | 39.25 | 39.40 | 39.25 | 39.30 | 39.30 | 54,000 |
| 01 Apr 2024 | 39.15 | 39.25 | 39.05 | 39.20 | 39.20 | 97,000 |
| 29 Mar 2024 | 39.10 | 39.15 | 39.10 | 39.15 | 39.15 | 19,000 |
| 28 Mar 2024 | 39.10 | 39.15 | 39.00 | 39.05 | 39.05 | 66,000 |
| 27 Mar 2024 | 39.10 | 39.10 | 38.90 | 39.05 | 39.05 | 120,000 |
| 26 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 25 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 22 Mar 2024 | 39.10 | 39.20 | 39.05 | 39.10 | 39.10 | 25,000 |
| 21 Mar 2024 | 39.15 | 39.20 | 39.00 | 39.10 | 39.10 | 69,000 |
| 20 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 19 Mar 2024 | 39.20 | 39.40 | 39.20 | 39.35 | 39.35 | 162,000 |
| 18 Mar 2024 | 39.00 | 39.45 | 38.90 | 39.20 | 39.20 | 87,000 |
| 15 Mar 2024 | 38.95 | 39.10 | 38.90 | 39.05 | 39.05 | 118,000 |
| 14 Mar 2024 | 39.25 | 39.25 | 38.75 | 39.00 | 39.00 | 391,000 |
| 13 Mar 2024 | 39.35 | 39.45 | 39.25 | 39.35 | 39.35 | 57,000 |
| 12 Mar 2024 | 39.20 | 39.40 | 39.20 | 39.35 | 39.35 | 84,000 |
| 11 Mar 2024 | 39.15 | 39.30 | 39.15 | 39.20 | 39.20 | 130,000 |
| 08 Mar 2024 | 39.60 | 39.95 | 39.45 | 39.45 | 39.45 | 119,000 |
| 07 Mar 2024 | 39.80 | 39.85 | 39.45 | 39.60 | 39.60 | 103,000 |
| 06 Mar 2024 | 39.65 | 39.80 | 39.60 | 39.60 | 39.60 | 56,000 |
| 05 Mar 2024 | 39.70 | 39.80 | 39.60 | 39.65 | 39.65 | 56,000 |
| 04 Mar 2024 | 39.60 | 39.80 | 39.60 | 39.70 | 39.70 | 76,000 |
| 01 Mar 2024 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | 150,000 |
| 29 Feb 2024 | 39.30 | 39.65 | 39.30 | 39.60 | 39.60 | 79,000 |
| 27 Feb 2024 | 39.50 | 39.50 | 39.10 | 39.30 | 39.30 | 113,000 |
| 26 Feb 2024 | 39.45 | 39.75 | 39.40 | 39.50 | 39.50 | 131,000 |
| 23 Feb 2024 | 39.50 | 39.55 | 39.35 | 39.40 | 39.40 | 145,000 |
| 22 Feb 2024 | 39.10 | 39.55 | 39.10 | 39.45 | 39.45 | 215,000 |
| 21 Feb 2024 | 39.00 | 39.10 | 38.95 | 39.05 | 39.05 | 59,000 |
| 20 Feb 2024 | 39.10 | 39.15 | 39.00 | 39.00 | 39.00 | 100,000 |
| 19 Feb 2024 | 38.95 | 39.20 | 38.95 | 39.10 | 39.10 | 77,000 |
| 16 Feb 2024 | 38.95 | 39.00 | 38.80 | 38.95 | 38.95 | 144,000 |
| 15 Feb 2024 | 38.90 | 39.00 | 38.85 | 38.95 | 38.95 | 31,000 |
| 05 Feb 2024 | 38.95 | 39.00 | 38.90 | 38.90 | 38.90 | 32,000 |
| 02 Feb 2024 | 39.00 | 39.15 | 38.85 | 38.95 | 38.95 | 52,000 |
| 01 Feb 2024 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 10,000 |
| 31 Jan 2024 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | 60,000 |
| 30 Jan 2024 | 38.90 | 39.10 | 38.90 | 38.95 | 38.95 | 65,000 |
| 29 Jan 2024 | 38.95 | 39.05 | 38.90 | 38.90 | 38.90 | 29,000 |
| 26 Jan 2024 | 38.80 | 39.00 | 38.80 | 38.95 | 38.95 | 13,000 |
| 25 Jan 2024 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 35,000 |
| 24 Jan 2024 | 39.05 | 39.05 | 38.90 | 38.95 | 38.95 | 28,000 |
| 23 Jan 2024 | 38.90 | 38.95 | 38.85 | 38.95 | 38.95 | 18,000 |
| 22 Jan 2024 | 38.90 | 39.00 | 38.85 | 38.90 | 38.90 | 58,000 |
| 19 Jan 2024 | 38.80 | 39.00 | 38.65 | 38.85 | 38.85 | 38,000 |
| 18 Jan 2024 | 38.90 | 38.90 | 38.70 | 38.80 | 38.80 | 22,000 |
| 17 Jan 2024 | 38.70 | 38.80 | 38.65 | 38.70 | 38.70 | 80,000 |
| 16 Jan 2024 | 38.80 | 38.80 | 38.65 | 38.75 | 38.75 | 41,000 |
| 15 Jan 2024 | 39.10 | 39.10 | 38.80 | 38.80 | 38.80 | 26,106 |
| 12 Jan 2024 | 38.90 | 38.90 | 38.70 | 38.80 | 38.80 | 24,000 |
| 11 Jan 2024 | 38.70 | 38.85 | 38.60 | 38.75 | 38.75 | 54,000 |
| 10 Jan 2024 | 38.95 | 38.95 | 38.65 | 38.70 | 38.70 | 65,000 |
| 09 Jan 2024 | 38.85 | 38.90 | 38.65 | 38.75 | 38.75 | 52,000 |
| 08 Jan 2024 | 38.95 | 38.95 | 38.70 | 38.85 | 38.85 | 115,000 |
| 05 Jan 2024 | 38.85 | 38.95 | 38.85 | 38.95 | 38.95 | 49,000 |
| 04 Jan 2024 | 39.00 | 39.05 | 38.90 | 38.90 | 38.90 | 57,000 |
| 03 Jan 2024 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 61,000 |
| 02 Jan 2024 | 38.95 | 39.00 | 38.90 | 38.95 | 38.95 | 47,000 |
| 29 Dec 2023 | 39.00 | 39.00 | 38.90 | 38.95 | 38.95 | 52,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.