King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 822.00 | 844.00 | 796.00 | 817.00 | 778.29 | 2,463,462 |
| 2023-08-02 | 879.00 | 892.00 | 792.00 | 822.00 | 783.06 | 3,122,673 |
| 2023-08-01 | 924.00 | 924.00 | 851.00 | 880.00 | 838.31 | 2,406,029 |
| 2023-07-31 | 987.00 | 987.00 | 883.00 | 907.00 | 864.03 | 2,628,502 |
| 2023-07-28 | 932.00 | 948.00 | 880.00 | 937.00 | 892.61 | 2,957,192 |
| 2023-07-27 | 962.00 | 972.00 | 921.00 | 942.00 | 897.37 | 1,836,459 |
| 2023-07-26 | 1,020.00 | 1,025.00 | 930.00 | 943.00 | 898.32 | 2,601,251 |
| 2023-07-25 | 1,010.00 | 1,060.00 | 989.00 | 1,015.00 | 966.91 | 2,941,785 |
| 2023-07-24 | 985.00 | 1,015.00 | 961.00 | 991.00 | 944.05 | 2,172,346 |
| 2023-07-21 | 922.00 | 966.00 | 922.00 | 941.00 | 896.42 | 2,105,329 |
| 2023-07-20 | 954.00 | 999.00 | 921.00 | 947.00 | 902.13 | 3,838,267 |
| 2023-07-19 | 915.00 | 958.00 | 912.00 | 958.00 | 912.61 | 3,031,231 |
| 2023-07-18 | 870.00 | 871.00 | 803.00 | 871.00 | 829.73 | 4,593,476 |
| 2023-07-17 | 860.00 | 860.00 | 767.00 | 792.00 | 754.48 | 629,098 |
| 2023-07-14 | 779.00 | 800.00 | 777.00 | 800.00 | 762.10 | 361,198 |
| 2023-07-13 | 729.00 | 786.00 | 729.00 | 742.00 | 706.85 | 475,856 |
| 2023-07-12 | 695.00 | 715.00 | 695.00 | 715.00 | 681.13 | 399,655 |
| 2023-07-11 | 700.00 | 702.00 | 693.00 | 693.00 | 660.17 | 343,210 |
| 2023-07-10 | 701.00 | 715.00 | 689.00 | 689.00 | 656.36 | 535,356 |
| 2023-07-07 | 671.00 | 690.00 | 660.00 | 690.00 | 657.31 | 336,087 |
| 2023-07-06 | 670.00 | 685.00 | 657.00 | 667.00 | 635.40 | 289,760 |
| 2023-07-05 | 704.00 | 704.00 | 667.00 | 670.00 | 638.26 | 365,151 |
| 2023-07-04 | 699.00 | 700.00 | 690.00 | 697.00 | 663.98 | 325,228 |
| 2023-07-03 | 673.00 | 709.00 | 673.00 | 709.00 | 675.41 | 1,017,858 |
| 2023-06-30 | 628.00 | 666.00 | 616.00 | 663.00 | 631.59 | 1,230,336 |
| 2023-06-29 | 631.00 | 645.00 | 628.00 | 628.00 | 598.25 | 633,233 |
| 2023-06-28 | 667.00 | 667.00 | 608.00 | 634.00 | 603.96 | 5,990,067 |
| 2023-06-27 | 614.00 | 619.00 | 592.00 | 607.00 | 578.24 | 3,486,704 |
| 2023-06-26 | 565.00 | 612.00 | 565.00 | 612.00 | 583.01 | 4,254,963 |
| 2023-06-21 | 557.00 | 557.00 | 551.00 | 557.00 | 530.61 | 1,968,272 |
| 2023-06-20 | 469.00 | 507.00 | 469.00 | 507.00 | 482.98 | 3,555,440 |
| 2023-06-19 | 459.50 | 462.50 | 457.00 | 461.00 | 439.16 | 513,127 |
| 2023-06-16 | 458.00 | 465.00 | 453.00 | 459.50 | 437.73 | 1,110,211 |
| 2023-06-15 | 459.00 | 469.00 | 454.50 | 461.50 | 439.64 | 1,048,520 |
| 2023-06-14 | 450.50 | 457.50 | 448.00 | 456.00 | 434.40 | 752,166 |
| 2023-06-13 | 459.00 | 459.00 | 450.00 | 450.50 | 429.16 | 1,206,416 |
| 2023-06-12 | 452.00 | 461.00 | 441.00 | 459.50 | 437.73 | 1,387,511 |
| 2023-06-09 | 440.50 | 452.50 | 439.50 | 447.00 | 425.82 | 1,002,235 |
| 2023-06-08 | 440.00 | 442.50 | 434.00 | 438.00 | 417.25 | 691,522 |
| 2023-06-07 | 435.00 | 442.00 | 431.00 | 437.00 | 416.30 | 863,020 |
| 2023-06-06 | 433.00 | 437.00 | 424.00 | 435.50 | 414.87 | 713,107 |
| 2023-06-05 | 429.00 | 437.00 | 424.00 | 435.50 | 414.87 | 876,185 |
| 2023-06-02 | 431.00 | 432.00 | 424.00 | 427.00 | 406.77 | 716,383 |
| 2023-06-01 | 424.00 | 431.00 | 424.00 | 429.00 | 408.68 | 610,043 |
| 2023-05-31 | 425.00 | 425.00 | 420.00 | 424.00 | 403.91 | 992,138 |
| 2023-05-30 | 439.00 | 443.00 | 425.50 | 427.00 | 406.77 | 1,423,217 |
| 2023-05-29 | 421.00 | 437.00 | 421.00 | 436.00 | 415.34 | 1,876,852 |
| 2023-05-26 | 428.00 | 430.00 | 419.00 | 420.00 | 400.10 | 1,405,074 |
| 2023-05-25 | 420.50 | 425.50 | 412.50 | 422.50 | 402.48 | 1,055,402 |
| 2023-05-24 | 418.50 | 421.50 | 416.00 | 418.00 | 398.20 | 462,025 |
| 2023-05-23 | 415.00 | 419.50 | 409.50 | 419.00 | 399.15 | 468,125 |
| 2023-05-22 | 417.50 | 417.50 | 411.00 | 412.00 | 392.48 | 537,084 |
| 2023-05-19 | 421.00 | 423.50 | 413.00 | 414.50 | 394.86 | 731,060 |
| 2023-05-18 | 422.50 | 425.00 | 415.00 | 423.50 | 403.44 | 797,629 |
| 2023-05-17 | 422.00 | 425.50 | 416.00 | 416.00 | 396.29 | 617,155 |
| 2023-05-16 | 411.00 | 432.00 | 411.00 | 421.50 | 401.53 | 1,906,299 |
| 2023-05-15 | 406.00 | 411.00 | 404.00 | 407.00 | 387.72 | 231,050 |
| 2023-05-12 | 400.00 | 404.50 | 395.00 | 403.50 | 384.38 | 268,013 |
| 2023-05-11 | 403.00 | 405.50 | 398.50 | 399.50 | 380.57 | 417,304 |
| 2023-05-10 | 406.00 | 408.00 | 403.00 | 404.50 | 385.34 | 322,700 |
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.