King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 394.50 | 403.50 | 393.00 | 401.00 | 382.00 | 507,050 |
| 2023-02-06 | 403.50 | 403.50 | 399.00 | 399.00 | 380.10 | 249,000 |
| 2023-02-03 | 408.50 | 408.50 | 404.00 | 405.00 | 385.81 | 186,950 |
| 2023-02-02 | 398.00 | 411.00 | 398.00 | 408.50 | 389.15 | 761,203 |
| 2023-02-01 | 402.50 | 404.00 | 393.50 | 396.50 | 377.71 | 692,107 |
| 2023-01-31 | 406.00 | 408.00 | 399.50 | 404.00 | 384.86 | 492,042 |
| 2023-01-30 | 408.00 | 409.50 | 402.00 | 402.00 | 382.95 | 556,035 |
| 2023-01-17 | 396.00 | 402.50 | 395.50 | 400.50 | 381.53 | 316,100 |
| 2023-01-16 | 400.50 | 400.50 | 392.00 | 393.50 | 374.86 | 289,000 |
| 2023-01-13 | 400.00 | 402.50 | 394.00 | 400.50 | 381.53 | 358,050 |
| 2023-01-12 | 393.50 | 402.50 | 393.50 | 398.00 | 379.14 | 419,030 |
| 2023-01-11 | 394.00 | 397.00 | 390.00 | 391.00 | 372.48 | 144,005 |
| 2023-01-10 | 390.50 | 398.00 | 390.50 | 393.50 | 374.86 | 365,022 |
| 2023-01-09 | 389.50 | 392.50 | 388.50 | 390.00 | 371.52 | 241,080 |
| 2023-01-06 | 385.00 | 388.50 | 385.00 | 388.00 | 369.62 | 119,021 |
| 2023-01-05 | 397.50 | 397.50 | 385.50 | 385.50 | 367.24 | 233,050 |
| 2023-01-04 | 382.50 | 400.00 | 382.50 | 394.00 | 375.33 | 272,028 |
| 2023-01-03 | 384.00 | 384.50 | 380.00 | 382.50 | 364.38 | 176,100 |
| 2022-12-30 | 390.00 | 390.00 | 384.00 | 384.00 | 365.81 | 105,480 |
| 2022-12-29 | 382.00 | 386.00 | 381.00 | 385.50 | 367.24 | 145,050 |
| 2022-12-28 | 393.00 | 395.50 | 385.50 | 386.50 | 368.19 | 227,205 |
| 2022-12-27 | 395.00 | 397.00 | 393.00 | 394.00 | 375.33 | 79,050 |
| 2022-12-26 | 398.00 | 399.00 | 392.50 | 392.50 | 373.90 | 46,100 |
| 2022-12-23 | 397.00 | 398.00 | 392.00 | 395.00 | 376.29 | 104,820 |
| 2022-12-22 | 391.50 | 399.00 | 389.00 | 397.50 | 378.67 | 218,202 |
| 2022-12-21 | 390.00 | 393.00 | 385.50 | 388.50 | 370.09 | 189,230 |
| 2022-12-20 | 396.50 | 400.00 | 386.00 | 386.00 | 367.71 | 380,252 |
| 2022-12-19 | 398.00 | 402.00 | 396.00 | 396.50 | 377.71 | 158,006 |
| 2022-12-16 | 398.00 | 402.00 | 395.50 | 398.00 | 379.14 | 196,050 |
| 2022-12-15 | 404.00 | 404.00 | 399.00 | 399.50 | 380.57 | 193,012 |
| 2022-12-14 | 405.00 | 408.00 | 402.00 | 403.00 | 383.91 | 232,004 |
| 2022-12-13 | 406.50 | 408.00 | 402.50 | 403.50 | 384.38 | 176,507 |
| 2022-12-12 | 402.00 | 406.00 | 396.50 | 402.50 | 383.43 | 215,009 |
| 2022-12-09 | 399.00 | 402.00 | 398.00 | 400.00 | 381.05 | 201,200 |
| 2022-12-08 | 395.00 | 399.00 | 391.00 | 397.00 | 378.19 | 333,259 |
| 2022-12-07 | 407.00 | 407.00 | 395.00 | 398.50 | 379.62 | 631,401 |
| 2022-12-06 | 412.50 | 413.00 | 406.50 | 407.00 | 387.72 | 335,036 |
| 2022-12-05 | 419.00 | 421.00 | 411.00 | 411.50 | 392.00 | 522,612 |
| 2022-12-02 | 424.00 | 427.50 | 418.50 | 421.00 | 401.05 | 472,467 |
| 2022-12-01 | 416.00 | 422.50 | 412.50 | 421.50 | 401.53 | 539,039 |
| 2022-11-30 | 409.50 | 413.00 | 409.00 | 412.50 | 392.96 | 258,016 |
| 2022-11-29 | 414.00 | 414.00 | 409.00 | 409.50 | 390.10 | 134,030 |
| 2022-11-28 | 411.00 | 414.00 | 408.50 | 410.50 | 391.05 | 236,050 |
| 2022-11-25 | 415.00 | 416.00 | 408.00 | 413.50 | 393.91 | 460,013 |
| 2022-11-24 | 403.50 | 414.00 | 403.50 | 412.00 | 392.48 | 451,200 |
| 2022-11-23 | 402.50 | 407.50 | 400.00 | 402.00 | 382.95 | 418,158 |
| 2022-11-22 | 402.00 | 403.00 | 399.00 | 400.00 | 381.05 | 302,062 |
| 2022-11-21 | 407.00 | 407.00 | 402.00 | 402.00 | 382.95 | 219,000 |
| 2022-11-18 | 412.50 | 412.50 | 402.50 | 405.50 | 386.29 | 490,305 |
| 2022-11-17 | 405.00 | 414.50 | 399.00 | 412.00 | 392.48 | 798,155 |
| 2022-11-16 | 408.00 | 412.00 | 403.00 | 404.50 | 385.34 | 612,020 |
| 2022-11-15 | 418.50 | 419.50 | 403.00 | 406.50 | 387.24 | 1,104,392 |
| 2022-11-14 | 434.00 | 436.00 | 412.50 | 419.00 | 399.15 | 987,269 |
| 2022-11-11 | 453.50 | 457.50 | 431.00 | 432.00 | 411.53 | 649,107 |
| 2022-11-10 | 440.00 | 445.00 | 438.00 | 440.00 | 419.15 | 304,300 |
| 2022-11-09 | 446.00 | 449.50 | 439.50 | 440.00 | 419.15 | 320,901 |
| 2022-11-08 | 429.00 | 447.00 | 429.00 | 441.00 | 420.11 | 549,056 |
| 2022-11-07 | 445.00 | 445.00 | 417.00 | 430.00 | 409.63 | 869,074 |
| 2022-11-04 | 432.00 | 438.00 | 429.50 | 437.50 | 416.77 | 292,004 |
| 2022-11-03 | 415.00 | 434.50 | 414.00 | 432.00 | 411.53 | 483,722 |
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.