King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 703.00 | 705.00 | 665.00 | 684.00 | 666.54 | 3,447,258 |
| 2023-10-31 | 752.00 | 757.00 | 701.00 | 702.00 | 684.08 | 2,170,382 |
| 2023-10-30 | 773.00 | 779.00 | 742.00 | 744.00 | 725.01 | 1,885,036 |
| 2023-10-27 | 790.00 | 798.00 | 769.00 | 773.00 | 753.27 | 730,184 |
| 2023-10-26 | 801.00 | 805.00 | 783.00 | 785.00 | 764.96 | 927,283 |
| 2023-10-25 | 811.00 | 834.00 | 801.00 | 821.00 | 800.04 | 1,750,237 |
| 2023-10-24 | 798.00 | 806.00 | 784.00 | 795.00 | 774.71 | 901,232 |
| 2023-10-23 | 793.00 | 806.00 | 788.00 | 788.00 | 767.88 | 545,221 |
| 2023-10-20 | 810.00 | 812.00 | 785.00 | 797.00 | 776.65 | 944,047 |
| 2023-10-19 | 809.00 | 823.00 | 805.00 | 805.00 | 784.45 | 793,056 |
| 2023-10-18 | 852.00 | 857.00 | 807.00 | 809.00 | 788.35 | 1,558,225 |
| 2023-10-17 | 900.00 | 908.00 | 860.00 | 862.00 | 839.99 | 668,021 |
| 2023-10-16 | 876.00 | 897.00 | 876.00 | 893.00 | 870.20 | 443,100 |
| 2023-10-13 | 907.00 | 914.00 | 877.00 | 888.00 | 865.33 | 866,094 |
| 2023-10-12 | 905.00 | 925.00 | 898.00 | 907.00 | 883.85 | 1,023,287 |
| 2023-10-11 | 918.00 | 925.00 | 895.00 | 898.00 | 875.08 | 1,199,261 |
| 2023-10-06 | 930.00 | 940.00 | 910.00 | 910.00 | 886.77 | 979,146 |
| 2023-10-05 | 936.00 | 941.00 | 912.00 | 930.00 | 906.26 | 2,231,394 |
| 2023-10-04 | 898.00 | 935.00 | 890.00 | 923.00 | 899.44 | 1,950,487 |
| 2023-10-03 | 902.00 | 914.00 | 882.00 | 907.00 | 883.85 | 2,114,135 |
| 2023-10-02 | 840.00 | 910.00 | 840.00 | 900.00 | 877.02 | 3,478,026 |
| 2023-09-28 | 834.00 | 847.00 | 825.00 | 828.00 | 806.86 | 898,186 |
| 2023-09-27 | 826.00 | 838.00 | 813.00 | 828.00 | 806.86 | 1,100,183 |
| 2023-09-26 | 837.00 | 851.00 | 826.00 | 827.00 | 805.89 | 876,153 |
| 2023-09-25 | 832.00 | 840.00 | 823.00 | 837.00 | 815.63 | 615,301 |
| 2023-09-22 | 795.00 | 829.00 | 791.00 | 829.00 | 807.84 | 1,050,285 |
| 2023-09-21 | 792.00 | 808.00 | 772.00 | 803.00 | 782.50 | 1,409,158 |
| 2023-09-20 | 808.00 | 831.00 | 797.00 | 805.00 | 784.45 | 1,269,422 |
| 2023-09-19 | 812.00 | 826.00 | 805.00 | 811.00 | 790.30 | 939,119 |
| 2023-09-18 | 853.00 | 856.00 | 811.00 | 811.00 | 790.30 | 1,914,273 |
| 2023-09-15 | 869.00 | 899.00 | 860.00 | 867.00 | 844.87 | 1,771,214 |
| 2023-09-14 | 833.00 | 873.00 | 830.00 | 869.00 | 846.82 | 1,805,415 |
| 2023-09-13 | 829.00 | 844.00 | 819.00 | 822.00 | 801.02 | 967,150 |
| 2023-09-12 | 831.00 | 848.00 | 820.00 | 828.00 | 806.86 | 902,132 |
| 2023-09-11 | 848.00 | 848.00 | 815.00 | 830.00 | 808.81 | 964,344 |
| 2023-09-08 | 865.00 | 883.00 | 842.00 | 847.00 | 825.38 | 1,249,328 |
| 2023-09-07 | 894.00 | 894.00 | 875.00 | 875.00 | 852.66 | 743,309 |
| 2023-09-06 | 863.00 | 915.00 | 855.00 | 900.00 | 877.02 | 1,771,390 |
| 2023-09-05 | 860.00 | 864.00 | 845.00 | 856.00 | 834.15 | 1,175,240 |
| 2023-09-04 | 881.00 | 881.00 | 858.00 | 868.00 | 845.84 | 1,150,100 |
| 2023-09-01 | 915.00 | 927.00 | 872.00 | 874.00 | 851.69 | 1,267,102 |
| 2023-08-31 | 899.00 | 918.00 | 885.00 | 915.00 | 891.64 | 1,210,056 |
| 2023-08-30 | 883.00 | 937.00 | 880.00 | 909.00 | 885.79 | 2,140,165 |
| 2023-08-29 | 888.00 | 889.00 | 837.00 | 864.00 | 841.94 | 1,807,045 |
| 2023-08-28 | 905.00 | 908.00 | 874.00 | 892.00 | 849.74 | 1,033,113 |
| 2023-08-25 | 891.00 | 916.00 | 882.00 | 893.00 | 850.69 | 1,168,303 |
| 2023-08-24 | 980.00 | 985.00 | 925.00 | 925.00 | 881.18 | 2,220,662 |
| 2023-08-23 | 916.00 | 945.00 | 907.00 | 935.00 | 890.70 | 1,765,253 |
| 2023-08-22 | 937.00 | 938.00 | 901.00 | 904.00 | 861.17 | 1,272,250 |
| 2023-08-21 | 921.00 | 932.00 | 893.00 | 904.00 | 861.17 | 1,365,146 |
| 2023-08-18 | 962.00 | 978.00 | 871.00 | 906.00 | 863.08 | 3,092,186 |
| 2023-08-17 | 910.00 | 960.00 | 904.00 | 956.00 | 910.71 | 2,491,216 |
| 2023-08-16 | 850.00 | 929.00 | 850.00 | 920.00 | 876.41 | 2,597,906 |
| 2023-08-15 | 861.00 | 898.00 | 853.00 | 881.00 | 839.26 | 3,811,090 |
| 2023-08-14 | 800.00 | 829.00 | 784.00 | 817.00 | 778.29 | 1,380,037 |
| 2023-08-11 | 811.00 | 834.00 | 796.00 | 812.00 | 773.53 | 2,508,053 |
| 2023-08-10 | 830.00 | 838.00 | 778.00 | 787.00 | 749.71 | 2,843,699 |
| 2023-08-09 | 888.00 | 903.00 | 852.00 | 857.00 | 816.40 | 2,661,516 |
| 2023-08-08 | 901.00 | 944.00 | 887.00 | 888.00 | 845.93 | 5,695,298 |
| 2023-08-07 | 818.00 | 888.00 | 812.00 | 877.00 | 835.45 | 2,642,268 |
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.