King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,045.00 | 1,060.00 | 992.00 | 999.00 | 973.50 | 2,959,657 |
| 2024-01-24 | 1,075.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,013.45 | 1,304,725 |
| 2024-01-23 | 1,075.00 | 1,095.00 | 1,045.00 | 1,070.00 | 1,042.68 | 2,389,277 |
| 2024-01-22 | 1,030.00 | 1,100.00 | 1,015.00 | 1,075.00 | 1,047.56 | 4,375,591 |
| 2024-01-19 | 949.00 | 1,020.00 | 930.00 | 1,000.00 | 974.47 | 4,905,707 |
| 2024-01-18 | 912.00 | 938.00 | 907.00 | 936.00 | 912.11 | 1,879,323 |
| 2024-01-17 | 915.00 | 930.00 | 903.00 | 904.00 | 880.92 | 658,062 |
| 2024-01-16 | 909.00 | 922.00 | 897.00 | 920.00 | 896.51 | 862,090 |
| 2024-01-15 | 927.00 | 928.00 | 903.00 | 910.00 | 886.77 | 680,233 |
| 2024-01-12 | 916.00 | 934.00 | 912.00 | 918.00 | 894.57 | 793,150 |
| 2024-01-11 | 900.00 | 927.00 | 897.00 | 923.00 | 899.44 | 1,042,435 |
| 2024-01-10 | 910.00 | 912.00 | 893.00 | 896.00 | 873.13 | 714,160 |
| 2024-01-09 | 923.00 | 938.00 | 901.00 | 910.00 | 886.77 | 2,104,161 |
| 2024-01-08 | 882.00 | 922.00 | 873.00 | 915.00 | 891.64 | 1,733,493 |
| 2024-01-05 | 866.00 | 872.00 | 861.00 | 870.00 | 847.79 | 417,212 |
| 2024-01-04 | 872.00 | 878.00 | 861.00 | 862.00 | 839.99 | 721,303 |
| 2024-01-03 | 880.00 | 885.00 | 871.00 | 872.00 | 849.74 | 758,404 |
| 2024-01-02 | 918.00 | 920.00 | 882.00 | 890.00 | 867.28 | 1,127,513 |
| 2023-12-29 | 917.00 | 919.00 | 907.00 | 914.00 | 890.67 | 933,333 |
| 2023-12-28 | 949.00 | 956.00 | 907.00 | 910.00 | 886.77 | 2,521,226 |
| 2023-12-27 | 914.00 | 948.00 | 911.00 | 942.00 | 917.95 | 3,536,839 |
| 2023-12-26 | 877.00 | 907.00 | 874.00 | 904.00 | 880.92 | 2,811,660 |
| 2023-12-25 | 862.00 | 888.00 | 861.00 | 868.00 | 845.84 | 1,864,054 |
| 2023-12-22 | 865.00 | 866.00 | 853.00 | 855.00 | 833.17 | 543,006 |
| 2023-12-21 | 848.00 | 864.00 | 842.00 | 861.00 | 839.02 | 665,122 |
| 2023-12-20 | 852.00 | 860.00 | 847.00 | 857.00 | 835.12 | 511,146 |
| 2023-12-19 | 861.00 | 872.00 | 846.00 | 846.00 | 824.40 | 1,011,703 |
| 2023-12-18 | 857.00 | 865.00 | 848.00 | 857.00 | 835.12 | 759,144 |
| 2023-12-15 | 882.00 | 885.00 | 857.00 | 857.00 | 835.12 | 1,332,152 |
| 2023-12-14 | 900.00 | 907.00 | 873.00 | 877.00 | 854.61 | 1,556,250 |
| 2023-12-13 | 870.00 | 899.00 | 870.00 | 892.00 | 869.23 | 1,895,422 |
| 2023-12-12 | 893.00 | 905.00 | 863.00 | 863.00 | 840.97 | 1,646,103 |
| 2023-12-11 | 877.00 | 885.00 | 870.00 | 880.00 | 857.54 | 703,359 |
| 2023-12-08 | 870.00 | 882.00 | 860.00 | 869.00 | 846.82 | 983,206 |
| 2023-12-07 | 866.00 | 877.00 | 851.00 | 858.00 | 836.10 | 791,084 |
| 2023-12-06 | 848.00 | 882.00 | 846.00 | 868.00 | 845.84 | 1,199,645 |
| 2023-12-05 | 842.00 | 849.00 | 836.00 | 840.00 | 818.56 | 1,199,059 |
| 2023-12-04 | 892.00 | 895.00 | 857.00 | 857.00 | 835.12 | 1,114,352 |
| 2023-12-01 | 873.00 | 888.00 | 869.00 | 884.00 | 861.43 | 856,166 |
| 2023-11-30 | 879.00 | 895.00 | 871.00 | 873.00 | 850.71 | 995,048 |
| 2023-11-29 | 860.00 | 891.00 | 856.00 | 880.00 | 857.54 | 1,862,259 |
| 2023-11-28 | 866.00 | 866.00 | 853.00 | 855.00 | 833.17 | 845,220 |
| 2023-11-27 | 868.00 | 875.00 | 835.00 | 856.00 | 834.15 | 2,149,291 |
| 2023-11-24 | 861.00 | 879.00 | 850.00 | 872.00 | 849.74 | 1,191,383 |
| 2023-11-23 | 880.00 | 884.00 | 849.00 | 851.00 | 829.28 | 1,209,270 |
| 2023-11-22 | 882.00 | 888.00 | 871.00 | 875.00 | 852.66 | 1,577,283 |
| 2023-11-21 | 848.00 | 895.00 | 848.00 | 895.00 | 872.15 | 3,482,050 |
| 2023-11-20 | 849.00 | 856.00 | 838.00 | 842.00 | 820.51 | 929,302 |
| 2023-11-17 | 855.00 | 867.00 | 845.00 | 849.00 | 827.33 | 1,042,623 |
| 2023-11-16 | 867.00 | 876.00 | 848.00 | 857.00 | 835.12 | 1,128,191 |
| 2023-11-15 | 883.00 | 892.00 | 852.00 | 867.00 | 844.87 | 2,726,290 |
| 2023-11-14 | 855.00 | 863.00 | 847.00 | 856.00 | 834.15 | 1,000,257 |
| 2023-11-13 | 867.00 | 868.00 | 833.00 | 849.00 | 827.33 | 1,808,500 |
| 2023-11-10 | 860.00 | 860.00 | 835.00 | 848.00 | 826.35 | 1,826,113 |
| 2023-11-09 | 879.00 | 881.00 | 837.00 | 854.00 | 832.20 | 4,176,601 |
| 2023-11-08 | 845.00 | 875.00 | 835.00 | 875.00 | 852.66 | 3,410,590 |
| 2023-11-07 | 762.00 | 796.00 | 754.00 | 796.00 | 775.68 | 4,301,040 |
| 2023-11-06 | 729.00 | 748.00 | 719.00 | 724.00 | 705.52 | 1,657,101 |
| 2023-11-03 | 719.00 | 737.00 | 707.00 | 719.00 | 700.65 | 1,052,263 |
| 2023-11-02 | 715.00 | 728.00 | 698.00 | 713.00 | 694.80 | 1,769,270 |
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.