King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 419.00 | 423.50 | 416.00 | 419.00 | 399.15 | 178,005 |
| 2022-10-31 | 417.50 | 421.50 | 415.00 | 419.00 | 399.15 | 165,116 |
| 2022-10-28 | 419.00 | 419.00 | 412.00 | 416.50 | 396.77 | 114,035 |
| 2022-10-27 | 413.00 | 420.00 | 411.00 | 420.00 | 400.10 | 327,100 |
| 2022-10-26 | 408.50 | 411.00 | 399.00 | 410.00 | 390.58 | 338,018 |
| 2022-10-25 | 409.00 | 411.00 | 400.50 | 407.00 | 387.72 | 207,459 |
| 2022-10-24 | 410.50 | 415.50 | 407.00 | 408.50 | 389.15 | 184,012 |
| 2022-10-21 | 422.00 | 422.50 | 404.00 | 404.00 | 384.86 | 439,500 |
| 2022-10-20 | 433.00 | 433.00 | 417.00 | 420.00 | 400.10 | 343,200 |
| 2022-10-19 | 436.50 | 440.00 | 431.50 | 433.00 | 412.49 | 321,014 |
| 2022-10-18 | 436.00 | 438.50 | 429.50 | 433.00 | 412.49 | 281,104 |
| 2022-10-17 | 425.00 | 431.50 | 421.50 | 430.50 | 410.10 | 209,080 |
| 2022-10-14 | 423.50 | 440.00 | 415.00 | 431.50 | 411.06 | 982,075 |
| 2022-10-13 | 423.50 | 426.00 | 408.00 | 411.00 | 391.53 | 739,029 |
| 2022-10-12 | 440.50 | 442.50 | 421.00 | 423.50 | 403.44 | 716,206 |
| 2022-10-11 | 457.00 | 457.00 | 432.00 | 438.00 | 417.25 | 864,112 |
| 2022-10-07 | 467.00 | 474.00 | 461.50 | 471.50 | 449.16 | 654,390 |
| 2022-10-06 | 480.00 | 483.00 | 465.50 | 469.00 | 446.78 | 382,000 |
| 2022-10-05 | 486.00 | 486.00 | 472.00 | 472.00 | 449.64 | 735,641 |
| 2022-10-04 | 483.00 | 494.00 | 472.50 | 482.50 | 459.64 | 1,475,289 |
| 2022-10-03 | 470.00 | 475.50 | 465.50 | 466.50 | 444.40 | 590,040 |
| 2022-09-30 | 456.00 | 473.00 | 448.00 | 473.00 | 450.59 | 441,152 |
| 2022-09-29 | 462.50 | 468.00 | 455.00 | 459.50 | 437.73 | 454,050 |
| 2022-09-28 | 472.00 | 472.00 | 452.00 | 454.50 | 432.97 | 390,012 |
| 2022-09-27 | 463.50 | 473.00 | 460.00 | 467.50 | 445.35 | 629,089 |
| 2022-09-26 | 463.50 | 463.50 | 448.00 | 456.00 | 434.40 | 547,013 |
| 2022-09-23 | 460.50 | 475.50 | 456.00 | 460.00 | 438.21 | 470,010 |
| 2022-09-22 | 455.00 | 462.00 | 447.00 | 458.50 | 436.78 | 269,000 |
| 2022-09-21 | 452.00 | 459.00 | 450.50 | 455.00 | 433.44 | 322,003 |
| 2022-09-20 | 462.00 | 462.00 | 449.50 | 452.00 | 430.59 | 196,085 |
| 2022-09-19 | 471.50 | 472.50 | 456.00 | 456.00 | 434.40 | 236,363 |
| 2022-09-16 | 466.50 | 473.50 | 459.00 | 470.00 | 447.73 | 597,105 |
| 2022-09-15 | 445.00 | 466.50 | 444.50 | 464.00 | 442.02 | 668,144 |
| 2022-09-14 | 441.00 | 447.50 | 441.00 | 446.50 | 425.35 | 73,000 |
| 2022-09-13 | 447.50 | 451.00 | 444.50 | 449.50 | 428.20 | 143,011 |
| 2022-09-12 | 451.50 | 456.00 | 445.50 | 446.00 | 424.87 | 135,000 |
| 2022-09-08 | 444.00 | 450.00 | 441.00 | 450.00 | 428.68 | 153,137 |
| 2022-09-07 | 445.50 | 447.50 | 437.50 | 442.00 | 421.06 | 168,000 |
| 2022-09-06 | 447.00 | 449.00 | 442.50 | 443.00 | 422.01 | 159,000 |
| 2022-09-05 | 445.50 | 448.00 | 442.00 | 445.50 | 424.39 | 152,000 |
| 2022-09-02 | 448.50 | 463.50 | 446.00 | 446.00 | 424.87 | 342,000 |
| 2022-09-01 | 453.00 | 457.50 | 446.00 | 448.00 | 426.78 | 253,001 |
| 2022-08-31 | 454.00 | 457.00 | 446.00 | 457.00 | 435.35 | 281,000 |
| 2022-08-30 | 453.50 | 461.00 | 453.00 | 454.00 | 432.49 | 257,000 |
| 2022-08-29 | 451.50 | 464.00 | 447.00 | 463.00 | 430.70 | 327,500 |
| 2022-08-26 | 466.00 | 468.00 | 456.50 | 463.50 | 431.16 | 325,000 |
| 2022-08-25 | 455.00 | 462.00 | 453.00 | 460.00 | 427.91 | 304,205 |
| 2022-08-24 | 462.50 | 462.50 | 448.50 | 451.50 | 420.00 | 359,002 |
| 2022-08-23 | 451.50 | 463.00 | 451.50 | 457.00 | 425.12 | 130,039 |
| 2022-08-22 | 469.00 | 469.00 | 461.00 | 461.00 | 428.84 | 205,000 |
| 2022-08-19 | 470.00 | 474.00 | 463.00 | 469.00 | 436.28 | 339,003 |
| 2022-08-18 | 472.50 | 478.00 | 466.50 | 470.00 | 437.21 | 320,011 |
| 2022-08-17 | 477.00 | 484.00 | 469.00 | 470.00 | 437.21 | 411,011 |
| 2022-08-16 | 467.50 | 476.50 | 467.50 | 476.50 | 443.26 | 378,030 |
| 2022-08-15 | 474.00 | 477.00 | 464.50 | 470.00 | 437.21 | 439,151 |
| 2022-08-12 | 473.50 | 478.00 | 465.50 | 474.00 | 440.93 | 300,159 |
| 2022-08-11 | 482.00 | 484.50 | 467.00 | 473.50 | 440.47 | 511,001 |
| 2022-08-10 | 490.00 | 490.50 | 469.00 | 473.50 | 440.47 | 728,047 |
| 2022-08-09 | 469.00 | 494.50 | 468.50 | 494.50 | 460.00 | 1,225,242 |
| 2022-08-08 | 463.00 | 471.00 | 459.00 | 469.00 | 436.28 | 667,100 |
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.