King Slide Works Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	417.50	420.00	406.00	406.00	386.76	427,251
2023-05-08	403.50	420.00	403.50	419.00	399.15	922,454
2023-05-05	405.00	405.00	400.00	402.00	382.95	279,025
2023-05-04	407.50	409.00	399.00	402.00	382.95	492,801
2023-05-03	412.00	413.00	404.00	405.00	385.81	349,150
2023-05-02	415.00	417.50	411.00	414.00	394.39	421,146
2023-04-28	410.00	414.00	406.00	413.00	393.43	412,235
2023-04-27	400.00	412.00	397.00	406.50	387.24	553,054
2023-04-26	401.00	405.50	397.00	400.00	381.05	528,066
2023-04-25	407.00	408.00	400.00	401.00	382.00	462,227
2023-04-24	411.00	414.00	403.00	406.00	386.76	316,121
2023-04-21	423.00	426.00	408.00	409.00	389.62	847,180
2023-04-20	421.00	432.00	417.50	423.00	402.96	1,624,987
2023-04-19	405.50	435.50	405.50	422.00	402.01	2,473,980
2023-04-18	410.00	410.00	401.00	403.00	383.91	664,105
2023-04-17	419.50	419.50	410.50	413.00	393.43	732,009
2023-04-14	417.50	418.00	413.00	415.50	395.81	655,238
2023-04-13	414.50	419.50	411.00	414.50	394.86	816,415
2023-04-12	409.50	418.00	405.00	414.00	394.39	1,721,161
2023-04-11	404.50	406.50	401.00	404.50	385.34	821,168
2023-04-10	390.00	405.00	390.00	403.50	384.38	1,349,884
2023-04-07	387.00	392.00	386.50	386.50	368.19	326,200
2023-04-06	385.50	386.00	380.50	381.50	363.43	121,127
2023-03-31	383.00	385.50	381.50	384.50	366.28	223,031
2023-03-30	385.50	385.50	380.00	380.50	362.47	269,005
2023-03-29	382.00	383.50	380.50	382.00	363.90	224,012
2023-03-28	383.50	385.00	381.00	381.50	363.43	336,095
2023-03-27	381.00	383.00	379.50	381.00	362.95	225,061
2023-03-24	381.50	381.50	379.00	379.50	361.52	473,090
2023-03-23	384.00	386.00	377.50	379.00	361.04	550,128
2023-03-22	379.00	385.00	377.00	384.00	365.81	478,114
2023-03-21	371.00	378.00	371.00	374.50	356.76	415,155
2023-03-20	367.50	372.00	363.50	369.00	351.52	307,316
2023-03-17	375.00	376.00	367.50	368.50	351.04	494,345
2023-03-16	376.00	378.00	370.50	372.00	354.38	398,258
2023-03-15	380.00	380.50	378.00	378.50	360.57	371,034
2023-03-14	384.50	384.50	378.00	378.50	360.57	423,309
2023-03-13	389.00	391.00	382.00	384.50	366.28	514,630
2023-03-10	393.00	393.00	388.50	389.00	370.57	411,226
2023-03-09	397.00	397.50	393.00	393.00	374.38	279,051
2023-03-08	393.50	397.50	392.50	395.50	376.76	240,060
2023-03-07	397.50	398.00	391.50	393.50	374.86	429,226
2023-03-06	403.00	403.00	399.50	399.50	380.57	235,250
2023-03-03	402.00	404.50	399.50	399.50	380.57	291,238
2023-03-02	404.50	405.00	400.50	401.50	382.48	372,130
2023-03-01	415.50	416.50	403.00	403.00	383.91	1,107,453
2023-02-24	405.50	424.00	405.50	417.50	397.72	1,120,370
2023-02-23	402.50	405.00	401.00	404.00	384.86	287,132
2023-02-22	400.00	405.00	399.00	401.00	382.00	231,011
2023-02-21	402.00	404.50	400.00	403.50	384.38	148,202
2023-02-20	403.00	404.50	400.50	400.50	381.53	156,287
2023-02-17	397.50	407.50	394.50	402.00	382.95	544,134
2023-02-16	390.00	397.00	389.00	395.50	376.76	349,048
2023-02-15	392.50	392.50	385.50	386.50	368.19	280,255
2023-02-14	391.00	395.00	389.00	390.00	371.52	347,220
2023-02-13	393.00	394.00	389.50	389.50	371.05	199,216
2023-02-10	397.00	399.00	392.50	392.50	373.90	191,091
2023-02-09	404.00	404.00	396.00	396.00	377.24	224,114
2023-02-08	405.00	405.00	400.50	400.50	381.53	146,001
2023-02-07	394.50	403.50	393.00	401.00	382.00	507,050

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.