King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7,700.00 | 7,975.00 | 7,380.00 | 7,975.00 | 7,946.97 | 1,017,650 |
| 2026-07-20 | 7,970.00 | 8,090.00 | 7,610.00 | 7,750.00 | 7,722.76 | 762,271 |
| 2026-07-17 | 8,575.00 | 8,575.00 | 7,835.00 | 7,890.00 | 7,862.27 | 809,138 |
| 2026-07-16 | 8,410.00 | 8,900.00 | 8,295.00 | 8,655.00 | 8,624.58 | 697,042 |
| 2026-07-15 | 8,050.00 | 8,660.00 | 8,005.00 | 8,500.00 | 8,470.12 | 647,455 |
| 2026-07-14 | 7,915.00 | 8,000.00 | 7,580.00 | 7,995.00 | 7,966.90 | 359,397 |
| 2026-07-13 | 8,210.00 | 8,340.00 | 7,850.00 | 8,080.00 | 8,051.60 | 562,140 |
| 2026-07-10 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,221.00 | 0 |
| 2026-07-09 | 8,255.00 | 8,545.00 | 8,005.00 | 8,250.00 | 8,221.00 | 662,808 |
| 2026-07-08 | 8,415.00 | 8,440.00 | 7,850.00 | 8,095.00 | 8,066.55 | 575,234 |
| 2026-07-07 | 8,560.00 | 8,560.00 | 8,200.00 | 8,260.00 | 8,230.97 | 1,025,747 |
| 2026-07-06 | 8,000.00 | 8,000.00 | 7,495.00 | 7,785.00 | 7,757.64 | 442,263 |
| 2026-07-03 | 7,875.00 | 8,150.00 | 7,820.00 | 8,000.00 | 7,971.88 | 370,162 |
| 2026-07-02 | 7,375.00 | 7,880.00 | 7,375.00 | 7,880.00 | 7,852.30 | 309,189 |
| 2026-07-01 | 7,395.00 | 7,875.00 | 7,300.00 | 7,655.00 | 7,628.09 | 518,195 |
| 2026-06-30 | 7,325.00 | 7,425.00 | 6,950.00 | 7,360.00 | 7,334.13 | 412,074 |
| 2026-06-29 | 7,080.00 | 7,275.00 | 6,920.00 | 7,110.00 | 7,085.01 | 237,024 |
| 2026-06-26 | 7,205.00 | 7,480.00 | 6,895.00 | 6,990.00 | 6,965.43 | 502,534 |
| 2026-06-25 | 7,560.00 | 7,795.00 | 7,225.00 | 7,315.00 | 7,289.29 | 747,861 |
| 2026-06-24 | 7,620.00 | 7,620.00 | 7,275.00 | 7,505.00 | 7,478.62 | 500,122 |
| 2026-06-23 | 7,600.00 | 7,695.00 | 7,220.00 | 7,475.00 | 7,448.73 | 488,249 |
| 2026-06-22 | 7,050.00 | 7,550.00 | 7,045.00 | 7,550.00 | 7,523.46 | 913,371 |
| 2026-06-18 | 6,640.00 | 6,895.00 | 6,620.00 | 6,865.00 | 6,840.87 | 420,703 |
| 2026-06-17 | 6,520.00 | 6,770.00 | 6,480.00 | 6,620.00 | 6,596.73 | 354,158 |
| 2026-06-16 | 7,040.00 | 7,050.00 | 6,605.00 | 6,650.00 | 6,626.63 | 794,809 |
| 2026-06-15 | 7,095.00 | 7,195.00 | 6,935.00 | 6,960.00 | 6,935.54 | 698,387 |
| 2026-06-12 | 6,995.00 | 7,040.00 | 6,725.00 | 6,910.00 | 6,885.71 | 1,038,885 |
| 2026-06-11 | 6,090.00 | 6,540.00 | 6,090.00 | 6,400.00 | 6,377.51 | 589,391 |
| 2026-06-10 | 6,610.00 | 6,875.00 | 6,345.00 | 6,370.00 | 6,347.61 | 846,977 |
| 2026-06-09 | 6,500.00 | 6,795.00 | 6,285.00 | 6,795.00 | 6,771.12 | 2,018,202 |
| 2026-06-08 | 6,000.00 | 6,180.00 | 6,000.00 | 6,180.00 | 6,158.28 | 502,359 |
| 2026-06-05 | 5,250.00 | 5,805.00 | 4,945.00 | 5,620.00 | 5,600.25 | 1,251,571 |
| 2026-06-04 | 5,350.00 | 5,475.00 | 5,150.00 | 5,350.00 | 5,331.20 | 426,416 |
| 2026-06-03 | 5,200.00 | 5,375.00 | 5,045.00 | 5,350.00 | 5,331.20 | 466,571 |
| 2026-06-02 | 5,130.00 | 5,205.00 | 4,985.00 | 5,075.00 | 5,057.16 | 332,108 |
| 2026-06-01 | 5,285.00 | 5,345.00 | 5,110.00 | 5,215.00 | 5,196.67 | 672,148 |
| 2026-05-29 | 4,920.00 | 5,145.00 | 4,825.00 | 5,065.00 | 5,047.20 | 783,397 |
| 2026-05-28 | 4,930.00 | 5,120.00 | 4,615.00 | 4,700.00 | 4,683.48 | 537,127 |
| 2026-05-27 | 5,065.00 | 5,195.00 | 4,875.00 | 4,920.00 | 4,902.71 | 507,143 |
| 2026-05-26 | 4,980.00 | 5,110.00 | 4,970.00 | 5,035.00 | 5,017.30 | 282,286 |
| 2026-05-25 | 5,290.00 | 5,290.00 | 4,980.00 | 4,980.00 | 4,962.50 | 236,292 |
| 2026-05-22 | 4,605.00 | 5,200.00 | 4,605.00 | 5,090.00 | 5,072.11 | 184,289 |
| 2026-05-21 | 4,880.00 | 4,950.00 | 4,690.00 | 4,895.00 | 4,877.80 | 227,321 |
| 2026-05-20 | 4,600.00 | 4,610.00 | 4,475.00 | 4,500.00 | 4,484.18 | 330,155 |
| 2026-05-19 | 4,765.00 | 4,765.00 | 4,450.00 | 4,450.00 | 4,434.36 | 270,656 |
| 2026-05-18 | 4,730.00 | 4,765.00 | 4,525.00 | 4,765.00 | 4,748.25 | 271,147 |
| 2026-05-15 | 5,160.00 | 5,160.00 | 4,725.00 | 4,860.00 | 4,842.92 | 238,712 |
| 2026-05-14 | 5,400.00 | 5,400.00 | 5,010.00 | 5,010.00 | 4,992.39 | 197,401 |
| 2026-05-13 | 5,350.00 | 5,350.00 | 5,005.00 | 5,250.00 | 5,231.55 | 380,806 |
| 2026-05-12 | 5,450.00 | 5,600.00 | 5,280.00 | 5,445.00 | 5,425.86 | 911,432 |
| 2026-05-11 | 5,300.00 | 5,615.00 | 5,280.00 | 5,520.00 | 5,500.60 | 1,735,413 |
| 2026-05-08 | 5,320.00 | 5,320.00 | 5,185.00 | 5,320.00 | 5,301.30 | 1,395,601 |
| 2026-05-07 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,822.99 | 391,830 |
| 2026-05-06 | 4,280.00 | 4,530.00 | 4,090.00 | 4,400.00 | 4,384.53 | 1,235,548 |
| 2026-05-05 | 4,045.00 | 4,155.00 | 4,000.00 | 4,140.00 | 4,125.45 | 544,370 |
| 2026-05-04 | 3,980.00 | 4,130.00 | 3,895.00 | 4,055.00 | 4,040.75 | 655,206 |
| 2026-04-30 | 4,120.00 | 4,170.00 | 3,910.00 | 3,910.00 | 3,896.26 | 1,192,710 |
| 2026-04-29 | 3,980.00 | 4,210.00 | 3,885.00 | 4,160.00 | 4,145.38 | 901,716 |
| 2026-04-28 | 3,970.00 | 4,110.00 | 3,890.00 | 3,980.00 | 3,966.01 | 815,328 |
| 2026-04-27 | 3,880.00 | 4,045.00 | 3,745.00 | 3,960.00 | 3,946.08 | 1,475,734 |
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.