Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 2059.TW stock page

King Slide Works Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,510.002,570.002,500.002,565.002,527.99530,598
2025-07-242,515.002,560.002,480.002,520.002,483.64832,141
2025-07-232,540.002,565.002,470.002,500.002,463.93914,280
2025-07-222,500.002,610.002,480.002,495.002,459.001,517,315
2025-07-212,425.002,505.002,410.002,500.002,463.931,472,350
2025-07-182,255.002,455.002,255.002,415.002,380.151,688,165
2025-07-172,215.002,275.002,200.002,240.002,207.681,049,279
2025-07-162,170.002,245.002,160.002,185.002,153.47930,371
2025-07-152,075.002,150.002,065.002,130.002,099.27419,674
2025-07-142,100.002,115.002,055.002,055.002,025.35387,990
2025-07-112,150.002,150.002,090.002,120.002,089.41449,389
2025-07-102,155.002,175.002,140.002,160.002,128.83308,418
2025-07-092,125.002,165.002,110.002,150.002,118.98622,643
2025-07-081,995.002,155.001,995.002,145.002,114.051,046,906
2025-07-072,050.002,060.001,970.002,025.001,995.78616,320
2025-07-042,020.002,085.002,015.002,050.002,020.42676,333
2025-07-032,035.002,035.001,990.001,990.001,961.29383,164
2025-07-022,020.002,040.001,995.002,015.001,985.93310,177
2025-07-012,055.002,080.002,010.002,010.001,981.00618,153
2025-06-302,050.002,090.002,030.002,035.002,005.64459,017
2025-06-272,045.002,065.002,010.002,050.002,020.42710,216
2025-06-262,145.002,145.001,975.002,050.002,020.421,557,301
2025-06-252,175.002,175.002,130.002,135.002,104.19496,572
2025-06-242,130.002,150.002,115.002,145.002,114.05452,363
2025-06-232,095.002,100.002,050.002,100.002,069.70474,403
2025-06-202,140.002,155.002,060.002,075.002,045.061,012,789
2025-06-192,150.002,180.002,130.002,150.002,118.98396,117
2025-06-182,145.002,180.002,115.002,150.002,118.98696,176
2025-06-172,190.002,210.002,120.002,130.002,099.27569,362
2025-06-162,145.002,185.002,135.002,185.002,153.47375,415
2025-06-132,105.002,165.002,065.002,165.002,133.76694,539
2025-06-122,150.002,150.002,095.002,130.002,099.27605,175
2025-06-112,205.002,205.002,120.002,140.002,109.12604,449
2025-06-102,150.002,185.002,145.002,180.002,148.55448,268
2025-06-092,145.002,160.002,115.002,145.002,114.05310,233
2025-06-062,170.002,175.002,115.002,135.002,104.19619,204
2025-06-052,175.002,200.002,160.002,200.002,168.26438,213
2025-06-042,170.002,180.002,135.002,175.002,143.62574,444
2025-06-032,060.002,175.002,050.002,160.002,128.831,335,551
2025-06-022,020.002,045.001,990.002,030.002,000.71598,238
2025-05-292,085.002,110.002,050.002,050.002,020.42537,598
2025-05-282,095.002,100.002,040.002,060.002,030.28511,177
2025-05-272,100.002,125.002,050.002,050.002,020.42489,200
2025-05-262,090.002,125.002,080.002,090.002,059.84675,529
2025-05-232,115.002,130.002,080.002,095.002,064.77709,455
2025-05-222,045.002,140.002,020.002,130.002,099.271,225,793
2025-05-212,015.002,050.002,010.002,050.002,020.42526,162
2025-05-202,010.002,065.001,995.002,010.001,981.001,217,131
2025-05-192,020.002,070.001,965.001,965.001,936.651,072,173
2025-05-162,015.002,025.001,990.002,020.001,990.85729,284
2025-05-151,970.002,000.001,940.002,000.001,971.14743,664
2025-05-141,920.002,000.001,920.001,940.001,912.011,163,088
2025-05-131,945.001,955.001,900.001,925.001,897.221,034,033
2025-05-121,910.001,945.001,880.001,880.001,852.87975,426
2025-05-091,920.001,935.001,875.001,890.001,862.731,248,294
2025-05-081,970.001,970.001,850.001,920.001,892.302,200,334
2025-05-071,880.001,895.001,845.001,865.001,838.09859,480
2025-05-061,820.001,900.001,795.001,855.001,828.23994,459
2025-05-051,855.001,860.001,765.001,815.001,788.811,286,201
2025-05-021,780.001,845.001,780.001,840.001,813.451,097,320
← NewerPage 6 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2751.0000 TWD
2025-08-2832.2000 TWD
2024-08-2914.1900 TWD
2023-08-2920.0000 TWD
2022-08-3010.8800 TWD
2021-08-266.1200 TWD
2020-08-278.0000 TWD
2019-08-279.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.