King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 471.00 | 471.00 | 456.00 | 457.50 | 425.58 | 124,448 |
| 2022-02-11 | 475.00 | 475.00 | 466.50 | 473.00 | 440.00 | 187,002 |
| 2022-02-10 | 475.00 | 478.00 | 467.50 | 472.00 | 439.07 | 202,003 |
| 2022-02-09 | 466.00 | 479.50 | 466.00 | 474.50 | 441.40 | 223,052 |
| 2022-02-08 | 452.00 | 471.00 | 452.00 | 465.00 | 432.56 | 316,030 |
| 2022-02-07 | 448.50 | 460.00 | 440.00 | 450.50 | 419.07 | 222,003 |
| 2022-01-26 | 444.00 | 449.50 | 440.00 | 448.00 | 416.75 | 244,009 |
| 2022-01-25 | 455.00 | 455.00 | 444.00 | 444.00 | 413.03 | 140,171 |
| 2022-01-24 | 450.00 | 457.50 | 445.00 | 454.50 | 422.79 | 254,000 |
| 2022-01-21 | 464.50 | 469.50 | 456.50 | 456.50 | 424.65 | 138,000 |
| 2022-01-20 | 474.00 | 476.50 | 466.50 | 467.50 | 434.89 | 93,100 |
| 2022-01-19 | 472.50 | 478.50 | 469.50 | 477.00 | 443.72 | 184,012 |
| 2022-01-18 | 476.00 | 480.50 | 470.50 | 474.00 | 440.93 | 157,104 |
| 2022-01-17 | 465.50 | 479.00 | 464.00 | 478.00 | 444.65 | 154,002 |
| 2022-01-14 | 469.00 | 473.00 | 460.50 | 469.50 | 436.75 | 262,200 |
| 2022-01-13 | 458.50 | 470.00 | 453.50 | 469.00 | 436.28 | 401,024 |
| 2022-01-12 | 464.50 | 464.50 | 452.50 | 453.50 | 421.86 | 139,079 |
| 2022-01-11 | 465.00 | 466.00 | 452.00 | 458.00 | 426.05 | 350,249 |
| 2022-01-10 | 468.00 | 475.50 | 462.00 | 465.00 | 432.56 | 345,159 |
| 2022-01-07 | 500.00 | 502.00 | 467.50 | 471.00 | 438.14 | 423,050 |
| 2022-01-06 | 490.50 | 491.00 | 483.50 | 490.00 | 455.82 | 167,080 |
| 2022-01-05 | 501.00 | 501.00 | 486.00 | 494.50 | 460.00 | 205,057 |
| 2022-01-04 | 515.00 | 515.00 | 499.00 | 501.00 | 466.05 | 166,149 |
| 2022-01-03 | 519.00 | 524.00 | 505.00 | 512.00 | 476.28 | 222,099 |
| 2021-12-30 | 518.00 | 522.00 | 511.00 | 517.00 | 480.93 | 100,010 |
| 2021-12-29 | 521.00 | 539.00 | 511.00 | 518.00 | 481.86 | 303,060 |
| 2021-12-28 | 515.00 | 519.00 | 514.00 | 517.00 | 480.93 | 232,500 |
| 2021-12-27 | 507.00 | 512.00 | 505.00 | 505.00 | 469.77 | 169,703 |
| 2021-12-24 | 501.00 | 508.00 | 500.00 | 508.00 | 472.56 | 258,085 |
| 2021-12-23 | 499.00 | 501.00 | 495.00 | 501.00 | 466.05 | 147,133 |
| 2021-12-22 | 489.00 | 498.00 | 489.00 | 498.00 | 463.26 | 179,037 |
| 2021-12-21 | 490.00 | 497.50 | 486.00 | 489.00 | 454.89 | 249,085 |
| 2021-12-20 | 491.50 | 491.50 | 485.00 | 489.50 | 455.35 | 112,301 |
| 2021-12-17 | 494.00 | 499.00 | 491.50 | 491.50 | 457.21 | 143,003 |
| 2021-12-16 | 500.00 | 500.00 | 489.00 | 494.00 | 459.54 | 153,018 |
| 2021-12-15 | 491.00 | 491.00 | 483.00 | 487.50 | 453.49 | 114,219 |
| 2021-12-14 | 501.00 | 503.00 | 485.00 | 493.00 | 458.61 | 241,003 |
| 2021-12-13 | 496.00 | 503.00 | 495.00 | 501.00 | 466.05 | 312,117 |
| 2021-12-10 | 483.00 | 490.00 | 483.00 | 488.50 | 454.42 | 118,003 |
| 2021-12-09 | 492.00 | 496.50 | 482.50 | 484.50 | 450.70 | 177,168 |
| 2021-12-08 | 486.50 | 492.50 | 486.50 | 492.00 | 457.68 | 163,112 |
| 2021-12-07 | 493.00 | 493.00 | 479.00 | 487.00 | 453.03 | 239,034 |
| 2021-12-06 | 490.00 | 490.50 | 476.00 | 490.00 | 455.82 | 199,267 |
| 2021-12-03 | 470.50 | 491.50 | 470.50 | 490.00 | 455.82 | 335,134 |
| 2021-12-02 | 485.50 | 485.50 | 466.00 | 470.00 | 437.21 | 221,020 |
| 2021-12-01 | 481.50 | 487.50 | 473.00 | 485.50 | 451.63 | 240,165 |
| 2021-11-30 | 476.00 | 490.00 | 472.50 | 481.50 | 447.91 | 396,070 |
| 2021-11-29 | 468.00 | 474.00 | 462.50 | 468.00 | 435.35 | 273,092 |
| 2021-11-26 | 474.00 | 481.00 | 468.00 | 469.00 | 436.28 | 219,073 |
| 2021-11-25 | 467.00 | 482.50 | 467.00 | 478.00 | 444.65 | 298,164 |
| 2021-11-24 | 478.00 | 485.50 | 466.00 | 466.50 | 433.96 | 404,118 |
| 2021-11-23 | 487.50 | 487.50 | 477.50 | 482.00 | 448.37 | 224,059 |
| 2021-11-22 | 473.00 | 487.50 | 473.00 | 487.50 | 453.49 | 301,054 |
| 2021-11-19 | 461.50 | 479.50 | 457.00 | 476.00 | 442.79 | 423,041 |
| 2021-11-18 | 461.50 | 467.00 | 453.50 | 461.50 | 429.30 | 209,000 |
| 2021-11-17 | 466.00 | 470.00 | 458.00 | 461.50 | 429.30 | 192,050 |
| 2021-11-16 | 471.50 | 471.50 | 460.50 | 467.00 | 434.42 | 169,000 |
| 2021-11-15 | 457.00 | 466.50 | 453.50 | 465.50 | 433.03 | 170,233 |
| 2021-11-12 | 461.00 | 463.00 | 450.00 | 459.50 | 427.44 | 230,026 |
| 2021-11-11 | 459.00 | 466.50 | 454.50 | 461.00 | 428.84 | 299,036 |
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.