King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 1,100.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,076.79 | 1,094,404 |
| 2024-07-30 | 1,140.00 | 1,150.00 | 1,065.00 | 1,125.00 | 1,096.28 | 1,432,243 |
| 2024-07-29 | 1,150.00 | 1,190.00 | 1,135.00 | 1,145.00 | 1,115.77 | 1,024,103 |
| 2024-07-26 | 1,095.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,096.28 | 878,304 |
| 2024-07-23 | 1,150.00 | 1,170.00 | 1,135.00 | 1,170.00 | 1,140.13 | 617,186 |
| 2024-07-22 | 1,160.00 | 1,175.00 | 1,095.00 | 1,120.00 | 1,091.41 | 921,827 |
| 2024-07-19 | 1,185.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,110.90 | 1,075,192 |
| 2024-07-18 | 1,220.00 | 1,220.00 | 1,170.00 | 1,200.00 | 1,169.37 | 1,217,394 |
| 2024-07-17 | 1,290.00 | 1,340.00 | 1,255.00 | 1,255.00 | 1,222.96 | 976,762 |
| 2024-07-16 | 1,260.00 | 1,300.00 | 1,225.00 | 1,290.00 | 1,257.07 | 1,015,909 |
| 2024-07-15 | 1,310.00 | 1,335.00 | 1,255.00 | 1,260.00 | 1,227.83 | 909,468 |
| 2024-07-12 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 1,247.32 | 718,719 |
| 2024-07-11 | 1,400.00 | 1,400.00 | 1,300.00 | 1,310.00 | 1,276.56 | 826,206 |
| 2024-07-10 | 1,355.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,330.15 | 496,208 |
| 2024-07-09 | 1,375.00 | 1,405.00 | 1,320.00 | 1,355.00 | 1,320.41 | 932,845 |
| 2024-07-08 | 1,370.00 | 1,410.00 | 1,340.00 | 1,375.00 | 1,339.90 | 1,282,575 |
| 2024-07-05 | 1,365.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,339.90 | 765,836 |
| 2024-07-04 | 1,295.00 | 1,360.00 | 1,290.00 | 1,355.00 | 1,320.41 | 1,649,996 |
| 2024-07-03 | 1,255.00 | 1,285.00 | 1,235.00 | 1,280.00 | 1,247.32 | 871,643 |
| 2024-07-02 | 1,225.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,208.35 | 368,256 |
| 2024-07-01 | 1,245.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,188.86 | 405,115 |
| 2024-06-28 | 1,240.00 | 1,260.00 | 1,240.00 | 1,240.00 | 1,208.35 | 420,149 |
| 2024-06-27 | 1,245.00 | 1,260.00 | 1,225.00 | 1,240.00 | 1,208.35 | 494,752 |
| 2024-06-26 | 1,220.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,222.96 | 1,052,695 |
| 2024-06-25 | 1,215.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,188.86 | 854,326 |
| 2024-06-24 | 1,195.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,169.37 | 612,218 |
| 2024-06-21 | 1,190.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,169.37 | 849,188 |
| 2024-06-20 | 1,145.00 | 1,210.00 | 1,145.00 | 1,210.00 | 1,179.11 | 1,012,013 |
| 2024-06-19 | 1,180.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,115.77 | 1,201,392 |
| 2024-06-18 | 1,200.00 | 1,220.00 | 1,165.00 | 1,170.00 | 1,140.13 | 844,008 |
| 2024-06-17 | 1,185.00 | 1,230.00 | 1,185.00 | 1,195.00 | 1,164.49 | 948,130 |
| 2024-06-14 | 1,210.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,164.49 | 594,309 |
| 2024-06-13 | 1,230.00 | 1,240.00 | 1,200.00 | 1,205.00 | 1,174.24 | 912,345 |
| 2024-06-12 | 1,185.00 | 1,235.00 | 1,185.00 | 1,215.00 | 1,183.98 | 1,253,286 |
| 2024-06-11 | 1,180.00 | 1,205.00 | 1,160.00 | 1,180.00 | 1,149.88 | 963,108 |
| 2024-06-07 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,145.00 | 1,480,317 |
| 2024-06-06 | 1,130.00 | 1,155.00 | 1,095.00 | 1,145.00 | 1,115.77 | 1,133,630 |
| 2024-06-05 | 1,145.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,076.79 | 859,947 |
| 2024-06-04 | 1,160.00 | 1,165.00 | 1,105.00 | 1,115.00 | 1,086.54 | 1,026,580 |
| 2024-06-03 | 1,155.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,130.39 | 1,046,053 |
| 2024-05-31 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,096.28 | 1,513,030 |
| 2024-05-30 | 1,230.00 | 1,230.00 | 1,145.00 | 1,165.00 | 1,135.26 | 1,562,408 |
| 2024-05-29 | 1,230.00 | 1,285.00 | 1,215.00 | 1,230.00 | 1,198.60 | 1,489,105 |
| 2024-05-28 | 1,290.00 | 1,290.00 | 1,215.00 | 1,225.00 | 1,193.73 | 1,132,212 |
| 2024-05-27 | 1,295.00 | 1,315.00 | 1,275.00 | 1,275.00 | 1,242.45 | 658,115 |
| 2024-05-24 | 1,275.00 | 1,320.00 | 1,275.00 | 1,275.00 | 1,242.45 | 594,121 |
| 2024-05-23 | 1,295.00 | 1,320.00 | 1,260.00 | 1,285.00 | 1,252.20 | 928,171 |
| 2024-05-22 | 1,275.00 | 1,300.00 | 1,270.00 | 1,285.00 | 1,252.20 | 522,232 |
| 2024-05-21 | 1,250.00 | 1,285.00 | 1,245.00 | 1,280.00 | 1,247.32 | 702,258 |
| 2024-05-20 | 1,270.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,213.22 | 720,138 |
| 2024-05-17 | 1,285.00 | 1,290.00 | 1,270.00 | 1,280.00 | 1,247.32 | 328,114 |
| 2024-05-16 | 1,315.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,257.07 | 723,272 |
| 2024-05-15 | 1,280.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,247.32 | 1,182,218 |
| 2024-05-14 | 1,245.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,218.09 | 801,150 |
| 2024-05-13 | 1,245.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,218.09 | 657,163 |
| 2024-05-10 | 1,315.00 | 1,315.00 | 1,235.00 | 1,240.00 | 1,208.35 | 1,367,550 |
| 2024-05-09 | 1,280.00 | 1,315.00 | 1,220.00 | 1,285.00 | 1,252.20 | 2,962,628 |
| 2024-05-08 | 1,200.00 | 1,265.00 | 1,185.00 | 1,260.00 | 1,227.83 | 2,055,301 |
| 2024-05-07 | 1,215.00 | 1,245.00 | 1,170.00 | 1,245.00 | 1,213.22 | 1,072,103 |
| 2024-05-06 | 1,215.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,169.37 | 738,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 51.0000 TWD |
| 2025-08-28 | 32.2000 TWD |
| 2024-08-29 | 14.1900 TWD |
| 2023-08-29 | 20.0000 TWD |
| 2022-08-30 | 10.8800 TWD |
| 2021-08-26 | 6.1200 TWD |
| 2020-08-27 | 8.0000 TWD |
| 2019-08-27 | 9.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.