King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1,225.00 | 1,235.00 | 1,180.00 | 1,185.00 | 1,154.75 | 628,540 |
| 2024-05-02 | 1,210.00 | 1,235.00 | 1,190.00 | 1,200.00 | 1,169.37 | 966,528 |
| 2024-04-30 | 1,190.00 | 1,260.00 | 1,190.00 | 1,230.00 | 1,198.60 | 1,349,270 |
| 2024-04-29 | 1,215.00 | 1,220.00 | 1,180.00 | 1,190.00 | 1,159.62 | 1,360,033 |
| 2024-04-26 | 1,120.00 | 1,185.00 | 1,110.00 | 1,185.00 | 1,154.75 | 1,397,269 |
| 2024-04-25 | 1,130.00 | 1,150.00 | 1,075.00 | 1,080.00 | 1,052.43 | 1,208,314 |
| 2024-04-24 | 1,125.00 | 1,170.00 | 1,115.00 | 1,160.00 | 1,130.39 | 1,534,497 |
| 2024-04-23 | 1,145.00 | 1,150.00 | 1,065.00 | 1,080.00 | 1,052.43 | 1,660,234 |
| 2024-04-22 | 1,240.00 | 1,240.00 | 1,110.00 | 1,110.00 | 1,081.66 | 2,276,778 |
| 2024-04-19 | 1,275.00 | 1,320.00 | 1,205.00 | 1,230.00 | 1,198.60 | 2,814,318 |
| 2024-04-18 | 1,140.00 | 1,290.00 | 1,140.00 | 1,290.00 | 1,257.07 | 1,409,277 |
| 2024-04-17 | 1,195.00 | 1,235.00 | 1,175.00 | 1,175.00 | 1,145.00 | 1,046,318 |
| 2024-04-16 | 1,235.00 | 1,235.00 | 1,165.00 | 1,175.00 | 1,145.00 | 1,179,518 |
| 2024-04-15 | 1,325.00 | 1,335.00 | 1,250.00 | 1,250.00 | 1,218.09 | 1,071,287 |
| 2024-04-12 | 1,310.00 | 1,365.00 | 1,310.00 | 1,355.00 | 1,320.41 | 1,414,432 |
| 2024-04-11 | 1,340.00 | 1,340.00 | 1,270.00 | 1,275.00 | 1,242.45 | 1,289,845 |
| 2024-04-10 | 1,370.00 | 1,380.00 | 1,340.00 | 1,345.00 | 1,310.66 | 1,089,448 |
| 2024-04-09 | 1,405.00 | 1,430.00 | 1,280.00 | 1,350.00 | 1,315.54 | 3,051,635 |
| 2024-04-08 | 1,325.00 | 1,375.00 | 1,320.00 | 1,340.00 | 1,305.79 | 1,383,403 |
| 2024-04-03 | 1,240.00 | 1,355.00 | 1,225.00 | 1,325.00 | 1,291.18 | 1,378,278 |
| 2024-04-02 | 1,260.00 | 1,280.00 | 1,250.00 | 1,250.00 | 1,218.09 | 473,035 |
| 2024-04-01 | 1,265.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,227.83 | 499,121 |
| 2024-03-29 | 1,230.00 | 1,275.00 | 1,225.00 | 1,255.00 | 1,222.96 | 557,000 |
| 2024-03-28 | 1,230.00 | 1,240.00 | 1,195.00 | 1,230.00 | 1,198.60 | 633,090 |
| 2024-03-27 | 1,225.00 | 1,235.00 | 1,195.00 | 1,210.00 | 1,179.11 | 648,035 |
| 2024-03-26 | 1,280.00 | 1,285.00 | 1,190.00 | 1,220.00 | 1,188.86 | 1,596,555 |
| 2024-03-25 | 1,325.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,252.20 | 750,513 |
| 2024-03-22 | 1,270.00 | 1,350.00 | 1,260.00 | 1,320.00 | 1,286.30 | 2,033,558 |
| 2024-03-21 | 1,245.00 | 1,280.00 | 1,240.00 | 1,265.00 | 1,232.71 | 953,630 |
| 2024-03-20 | 1,275.00 | 1,305.00 | 1,215.00 | 1,220.00 | 1,188.86 | 1,945,733 |
| 2024-03-19 | 1,300.00 | 1,315.00 | 1,245.00 | 1,260.00 | 1,227.83 | 1,733,379 |
| 2024-03-18 | 1,215.00 | 1,290.00 | 1,215.00 | 1,290.00 | 1,257.07 | 1,463,341 |
| 2024-03-15 | 1,200.00 | 1,240.00 | 1,190.00 | 1,205.00 | 1,174.24 | 1,507,365 |
| 2024-03-14 | 1,250.00 | 1,265.00 | 1,215.00 | 1,230.00 | 1,198.60 | 1,298,590 |
| 2024-03-13 | 1,320.00 | 1,320.00 | 1,215.00 | 1,260.00 | 1,227.83 | 2,348,356 |
| 2024-03-12 | 1,320.00 | 1,365.00 | 1,300.00 | 1,310.00 | 1,276.56 | 1,284,415 |
| 2024-03-11 | 1,300.00 | 1,325.00 | 1,280.00 | 1,310.00 | 1,276.56 | 1,311,127 |
| 2024-03-08 | 1,375.00 | 1,390.00 | 1,300.00 | 1,325.00 | 1,291.18 | 2,041,829 |
| 2024-03-07 | 1,470.00 | 1,470.00 | 1,355.00 | 1,365.00 | 1,330.15 | 2,858,854 |
| 2024-03-06 | 1,425.00 | 1,475.00 | 1,395.00 | 1,470.00 | 1,432.47 | 2,063,714 |
| 2024-03-05 | 1,350.00 | 1,455.00 | 1,340.00 | 1,445.00 | 1,408.11 | 2,776,930 |
| 2024-03-04 | 1,415.00 | 1,425.00 | 1,325.00 | 1,340.00 | 1,305.79 | 2,146,865 |
| 2024-03-01 | 1,350.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,339.90 | 1,164,828 |
| 2024-02-29 | 1,290.00 | 1,355.00 | 1,270.00 | 1,355.00 | 1,320.41 | 1,785,570 |
| 2024-02-27 | 1,320.00 | 1,330.00 | 1,270.00 | 1,290.00 | 1,257.07 | 1,833,134 |
| 2024-02-26 | 1,300.00 | 1,330.00 | 1,265.00 | 1,315.00 | 1,281.43 | 2,904,434 |
| 2024-02-23 | 1,375.00 | 1,390.00 | 1,315.00 | 1,355.00 | 1,320.41 | 4,135,396 |
| 2024-02-22 | 1,310.00 | 1,335.00 | 1,265.00 | 1,315.00 | 1,281.43 | 3,006,711 |
| 2024-02-21 | 1,255.00 | 1,315.00 | 1,225.00 | 1,285.00 | 1,252.20 | 4,990,739 |
| 2024-02-20 | 1,210.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,188.86 | 2,000,393 |
| 2024-02-19 | 1,175.00 | 1,225.00 | 1,150.00 | 1,195.00 | 1,164.49 | 2,348,353 |
| 2024-02-16 | 1,135.00 | 1,185.00 | 1,120.00 | 1,180.00 | 1,149.88 | 4,054,181 |
| 2024-02-15 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,081.66 | 2,833,279 |
| 2024-02-05 | 1,085.00 | 1,085.00 | 994.00 | 1,010.00 | 984.22 | 3,165,521 |
| 2024-02-02 | 1,070.00 | 1,095.00 | 1,045.00 | 1,085.00 | 1,057.30 | 1,607,483 |
| 2024-02-01 | 1,030.00 | 1,060.00 | 1,015.00 | 1,055.00 | 1,028.07 | 1,068,133 |
| 2024-01-31 | 1,040.00 | 1,075.00 | 1,030.00 | 1,040.00 | 1,013.45 | 1,333,180 |
| 2024-01-30 | 1,035.00 | 1,065.00 | 1,020.00 | 1,065.00 | 1,037.81 | 1,756,468 |
| 2024-01-29 | 1,005.00 | 1,035.00 | 996.00 | 1,020.00 | 993.96 | 1,082,462 |
| 2024-01-26 | 1,005.00 | 1,010.00 | 984.00 | 1,000.00 | 974.47 | 1,371,461 |
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.