King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 447.00 | 455.00 | 446.50 | 453.00 | 421.40 | 199,035 |
| 2022-08-04 | 450.00 | 450.50 | 442.50 | 449.50 | 418.14 | 216,010 |
| 2022-08-03 | 460.50 | 460.50 | 445.00 | 445.00 | 413.96 | 242,066 |
| 2022-08-02 | 448.50 | 460.50 | 443.00 | 457.00 | 425.12 | 333,180 |
| 2022-08-01 | 455.00 | 455.50 | 444.50 | 452.00 | 420.47 | 191,011 |
| 2022-07-29 | 456.50 | 461.00 | 441.00 | 455.00 | 423.26 | 320,001 |
| 2022-07-28 | 452.00 | 462.00 | 451.50 | 458.00 | 426.05 | 574,031 |
| 2022-07-27 | 438.50 | 453.00 | 435.00 | 445.00 | 413.96 | 583,001 |
| 2022-07-26 | 433.00 | 440.00 | 429.00 | 438.50 | 407.91 | 281,000 |
| 2022-07-25 | 433.00 | 433.50 | 426.00 | 430.50 | 400.47 | 159,014 |
| 2022-07-22 | 423.00 | 434.00 | 420.50 | 434.00 | 403.72 | 243,108 |
| 2022-07-21 | 416.50 | 425.00 | 415.00 | 423.00 | 393.49 | 216,000 |
| 2022-07-20 | 406.50 | 420.50 | 406.50 | 415.50 | 386.51 | 278,000 |
| 2022-07-19 | 408.50 | 411.00 | 402.00 | 405.00 | 376.75 | 79,062 |
| 2022-07-18 | 400.50 | 409.00 | 399.50 | 408.50 | 380.00 | 117,050 |
| 2022-07-15 | 400.00 | 405.00 | 399.00 | 403.50 | 375.35 | 153,020 |
| 2022-07-14 | 392.50 | 399.50 | 390.00 | 399.50 | 371.63 | 129,100 |
| 2022-07-13 | 404.00 | 407.00 | 394.50 | 396.00 | 368.37 | 110,002 |
| 2022-07-12 | 404.00 | 404.00 | 394.00 | 398.00 | 370.23 | 142,210 |
| 2022-07-11 | 419.50 | 419.50 | 405.00 | 406.00 | 377.68 | 90,000 |
| 2022-07-08 | 418.00 | 425.00 | 408.50 | 412.50 | 383.72 | 162,020 |
| 2022-07-07 | 402.00 | 425.00 | 400.00 | 418.00 | 388.84 | 310,071 |
| 2022-07-06 | 398.00 | 404.50 | 386.50 | 386.50 | 359.54 | 113,022 |
| 2022-07-05 | 393.00 | 403.00 | 390.00 | 398.50 | 370.70 | 108,055 |
| 2022-07-04 | 388.00 | 394.00 | 385.00 | 390.50 | 363.26 | 107,000 |
| 2022-07-01 | 407.00 | 409.50 | 387.00 | 388.50 | 361.40 | 245,025 |
| 2022-06-30 | 410.50 | 411.50 | 403.00 | 408.00 | 379.54 | 80,040 |
| 2022-06-29 | 410.50 | 416.00 | 408.00 | 414.00 | 385.12 | 68,000 |
| 2022-06-28 | 416.50 | 418.50 | 410.00 | 413.00 | 384.19 | 82,000 |
| 2022-06-27 | 414.00 | 423.50 | 413.50 | 418.50 | 389.30 | 202,000 |
| 2022-06-24 | 412.00 | 420.50 | 407.00 | 409.50 | 380.93 | 159,000 |
| 2022-06-23 | 410.00 | 415.00 | 401.00 | 409.50 | 380.93 | 141,000 |
| 2022-06-22 | 419.50 | 420.00 | 405.50 | 410.00 | 381.40 | 64,000 |
| 2022-06-21 | 412.50 | 422.50 | 411.50 | 420.00 | 390.70 | 112,002 |
| 2022-06-20 | 415.00 | 415.50 | 409.00 | 411.50 | 382.79 | 88,012 |
| 2022-06-17 | 418.00 | 424.50 | 411.00 | 411.00 | 382.33 | 144,087 |
| 2022-06-16 | 444.00 | 444.00 | 420.00 | 420.00 | 390.70 | 189,071 |
| 2022-06-15 | 436.00 | 445.00 | 427.50 | 441.00 | 410.23 | 253,787 |
| 2022-06-14 | 442.00 | 442.00 | 427.50 | 434.00 | 403.72 | 203,070 |
| 2022-06-13 | 441.00 | 443.00 | 432.00 | 442.00 | 411.16 | 234,000 |
| 2022-06-10 | 455.00 | 455.00 | 446.00 | 453.00 | 421.40 | 207,000 |
| 2022-06-09 | 458.00 | 458.00 | 452.50 | 456.00 | 424.19 | 149,000 |
| 2022-06-08 | 450.00 | 469.00 | 450.00 | 456.00 | 424.19 | 332,112 |
| 2022-06-07 | 446.00 | 450.00 | 444.50 | 446.50 | 415.35 | 229,327 |
| 2022-06-06 | 448.00 | 448.00 | 439.00 | 446.00 | 414.89 | 176,006 |
| 2022-06-02 | 446.00 | 447.00 | 440.50 | 445.50 | 414.42 | 127,000 |
| 2022-06-01 | 450.00 | 450.00 | 440.50 | 448.00 | 416.75 | 172,001 |
| 2022-05-31 | 441.00 | 448.50 | 440.00 | 448.00 | 416.75 | 167,035 |
| 2022-05-30 | 439.00 | 443.50 | 434.50 | 441.00 | 410.23 | 139,105 |
| 2022-05-27 | 434.00 | 438.00 | 428.00 | 432.00 | 401.86 | 129,021 |
| 2022-05-26 | 439.00 | 439.50 | 430.00 | 434.00 | 403.72 | 71,000 |
| 2022-05-25 | 428.50 | 440.00 | 428.50 | 434.00 | 403.72 | 195,000 |
| 2022-05-24 | 443.00 | 443.00 | 430.50 | 430.50 | 400.47 | 120,362 |
| 2022-05-23 | 442.00 | 444.00 | 433.50 | 435.00 | 404.65 | 180,002 |
| 2022-05-20 | 444.00 | 444.00 | 435.00 | 438.00 | 407.44 | 204,523 |
| 2022-05-19 | 438.00 | 444.00 | 432.50 | 444.00 | 413.03 | 195,000 |
| 2022-05-18 | 452.50 | 453.00 | 440.00 | 446.50 | 415.35 | 239,050 |
| 2022-05-17 | 445.00 | 455.00 | 441.50 | 446.50 | 415.35 | 217,019 |
| 2022-05-16 | 445.00 | 449.00 | 436.50 | 437.50 | 406.98 | 238,005 |
| 2022-05-13 | 431.00 | 451.00 | 428.00 | 440.00 | 409.30 | 593,000 |
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.