King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 431.00 | 451.00 | 428.00 | 440.00 | 409.30 | 593,000 |
| 2022-05-12 | 415.50 | 432.00 | 415.50 | 425.00 | 395.35 | 731,210 |
| 2022-05-11 | 412.00 | 412.50 | 404.50 | 408.50 | 380.00 | 166,005 |
| 2022-05-10 | 408.00 | 410.00 | 398.50 | 410.00 | 381.40 | 296,132 |
| 2022-05-09 | 412.00 | 417.50 | 407.50 | 415.00 | 386.05 | 225,093 |
| 2022-05-06 | 400.50 | 405.50 | 398.50 | 405.00 | 376.75 | 91,000 |
| 2022-05-05 | 410.50 | 413.00 | 407.00 | 409.50 | 380.93 | 133,083 |
| 2022-05-04 | 402.00 | 409.50 | 402.00 | 407.00 | 378.61 | 100,017 |
| 2022-05-03 | 399.50 | 400.00 | 395.00 | 399.00 | 371.16 | 71,000 |
| 2022-04-29 | 393.00 | 398.00 | 390.00 | 397.00 | 369.30 | 169,520 |
| 2022-04-28 | 380.50 | 390.50 | 378.50 | 386.50 | 359.54 | 216,000 |
| 2022-04-27 | 379.00 | 379.00 | 371.50 | 377.50 | 351.16 | 453,406 |
| 2022-04-26 | 392.00 | 392.00 | 377.00 | 383.00 | 356.28 | 445,000 |
| 2022-04-25 | 392.00 | 403.00 | 381.50 | 385.00 | 358.14 | 284,010 |
| 2022-04-22 | 425.00 | 425.00 | 407.00 | 409.50 | 380.93 | 272,000 |
| 2022-04-21 | 435.00 | 442.00 | 426.00 | 426.00 | 396.28 | 156,004 |
| 2022-04-20 | 438.00 | 441.00 | 433.50 | 433.50 | 403.26 | 121,000 |
| 2022-04-19 | 434.00 | 437.00 | 430.00 | 433.50 | 403.26 | 115,000 |
| 2022-04-18 | 425.50 | 431.50 | 420.50 | 427.50 | 397.68 | 133,000 |
| 2022-04-15 | 442.00 | 442.00 | 425.00 | 425.00 | 395.35 | 190,004 |
| 2022-04-14 | 443.00 | 447.00 | 440.00 | 443.00 | 412.10 | 120,012 |
| 2022-04-13 | 435.00 | 441.00 | 434.50 | 439.00 | 408.37 | 126,009 |
| 2022-04-12 | 436.50 | 441.00 | 428.50 | 430.00 | 400.00 | 192,001 |
| 2022-04-11 | 443.50 | 455.50 | 438.50 | 438.50 | 407.91 | 294,003 |
| 2022-04-08 | 435.00 | 447.50 | 430.00 | 446.00 | 414.89 | 252,021 |
| 2022-04-07 | 428.00 | 434.50 | 421.50 | 425.00 | 395.35 | 114,002 |
| 2022-04-06 | 435.00 | 441.50 | 431.00 | 431.50 | 401.40 | 154,004 |
| 2022-04-01 | 436.50 | 441.00 | 431.50 | 438.00 | 407.44 | 148,218 |
| 2022-03-31 | 439.50 | 442.50 | 435.50 | 437.00 | 406.51 | 114,006 |
| 2022-03-30 | 430.00 | 439.50 | 430.00 | 439.50 | 408.84 | 199,070 |
| 2022-03-29 | 419.50 | 434.00 | 419.50 | 425.50 | 395.82 | 128,000 |
| 2022-03-28 | 434.50 | 434.50 | 415.50 | 419.00 | 389.77 | 192,116 |
| 2022-03-25 | 428.50 | 434.00 | 424.50 | 434.00 | 403.72 | 127,105 |
| 2022-03-24 | 429.00 | 435.00 | 426.50 | 427.00 | 397.21 | 74,000 |
| 2022-03-23 | 430.00 | 437.50 | 429.00 | 429.50 | 399.54 | 139,010 |
| 2022-03-22 | 430.00 | 432.00 | 426.50 | 430.00 | 400.00 | 88,000 |
| 2022-03-21 | 414.00 | 430.00 | 414.00 | 429.50 | 399.54 | 107,030 |
| 2022-03-18 | 429.00 | 429.00 | 414.00 | 414.00 | 385.12 | 150,001 |
| 2022-03-17 | 432.00 | 435.00 | 423.00 | 428.50 | 398.61 | 175,000 |
| 2022-03-16 | 422.00 | 427.50 | 420.00 | 427.50 | 397.68 | 112,000 |
| 2022-03-15 | 422.00 | 424.00 | 418.00 | 421.50 | 392.10 | 121,024 |
| 2022-03-14 | 421.00 | 425.00 | 417.00 | 422.00 | 392.56 | 114,094 |
| 2022-03-11 | 423.00 | 426.50 | 415.00 | 420.50 | 391.16 | 94,801 |
| 2022-03-10 | 420.00 | 426.00 | 419.00 | 423.00 | 393.49 | 180,000 |
| 2022-03-09 | 410.00 | 418.50 | 409.50 | 412.50 | 383.72 | 152,002 |
| 2022-03-08 | 415.50 | 418.00 | 403.50 | 406.50 | 378.14 | 129,015 |
| 2022-03-07 | 435.50 | 435.50 | 414.00 | 415.50 | 386.51 | 200,000 |
| 2022-03-04 | 445.00 | 445.50 | 435.50 | 441.00 | 410.23 | 92,003 |
| 2022-03-03 | 449.00 | 452.50 | 443.00 | 446.00 | 414.89 | 112,003 |
| 2022-03-02 | 443.00 | 446.50 | 441.00 | 445.00 | 413.96 | 94,000 |
| 2022-03-01 | 430.00 | 448.00 | 430.00 | 441.00 | 410.23 | 238,003 |
| 2022-02-25 | 425.00 | 431.50 | 419.50 | 428.00 | 398.14 | 199,014 |
| 2022-02-24 | 433.00 | 438.00 | 420.00 | 420.00 | 390.70 | 351,100 |
| 2022-02-23 | 435.50 | 443.50 | 432.00 | 441.00 | 410.23 | 133,002 |
| 2022-02-22 | 442.00 | 444.50 | 429.00 | 431.00 | 400.93 | 162,031 |
| 2022-02-21 | 445.00 | 445.00 | 438.50 | 442.00 | 411.16 | 142,050 |
| 2022-02-18 | 450.00 | 450.00 | 441.00 | 445.00 | 413.96 | 167,000 |
| 2022-02-17 | 446.50 | 457.00 | 446.50 | 451.50 | 420.00 | 104,000 |
| 2022-02-16 | 456.50 | 460.00 | 450.00 | 450.00 | 418.61 | 121,000 |
| 2022-02-15 | 459.00 | 460.00 | 450.00 | 450.00 | 418.61 | 162,037 |
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.