King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 1,790.00 | 1,795.00 | 1,730.00 | 1,745.00 | 1,719.82 | 991,328 |
| 2025-04-29 | 1,790.00 | 1,820.00 | 1,760.00 | 1,815.00 | 1,788.81 | 618,261 |
| 2025-04-28 | 1,825.00 | 1,825.00 | 1,750.00 | 1,770.00 | 1,744.46 | 903,085 |
| 2025-04-25 | 1,760.00 | 1,815.00 | 1,735.00 | 1,795.00 | 1,769.10 | 1,364,562 |
| 2025-04-24 | 1,700.00 | 1,715.00 | 1,670.00 | 1,675.00 | 1,650.83 | 884,483 |
| 2025-04-23 | 1,635.00 | 1,720.00 | 1,635.00 | 1,670.00 | 1,645.90 | 1,620,632 |
| 2025-04-22 | 1,615.00 | 1,660.00 | 1,570.00 | 1,570.00 | 1,547.35 | 994,672 |
| 2025-04-21 | 1,635.00 | 1,670.00 | 1,600.00 | 1,645.00 | 1,621.26 | 1,260,209 |
| 2025-04-18 | 1,620.00 | 1,645.00 | 1,600.00 | 1,640.00 | 1,616.34 | 1,167,597 |
| 2025-04-17 | 1,560.00 | 1,660.00 | 1,555.00 | 1,615.00 | 1,591.70 | 1,530,237 |
| 2025-04-16 | 1,600.00 | 1,645.00 | 1,560.00 | 1,570.00 | 1,547.35 | 1,288,463 |
| 2025-04-15 | 1,600.00 | 1,655.00 | 1,570.00 | 1,640.00 | 1,616.34 | 1,744,275 |
| 2025-04-14 | 1,555.00 | 1,600.00 | 1,520.00 | 1,585.00 | 1,562.13 | 2,335,631 |
| 2025-04-11 | 1,315.00 | 1,455.00 | 1,290.00 | 1,455.00 | 1,434.01 | 2,244,274 |
| 2025-04-10 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,305.88 | 153,006 |
| 2025-04-09 | 1,280.00 | 1,320.00 | 1,205.00 | 1,205.00 | 1,187.61 | 1,997,734 |
| 2025-04-08 | 1,360.00 | 1,405.00 | 1,335.00 | 1,335.00 | 1,315.74 | 1,209,597 |
| 2025-04-07 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,458.65 | 46,040 |
| 2025-04-02 | 1,680.00 | 1,690.00 | 1,620.00 | 1,640.00 | 1,616.34 | 1,093,134 |
| 2025-04-01 | 1,665.00 | 1,705.00 | 1,645.00 | 1,665.00 | 1,640.98 | 1,197,511 |
| 2025-03-31 | 1,760.00 | 1,785.00 | 1,645.00 | 1,650.00 | 1,626.19 | 1,891,539 |
| 2025-03-28 | 1,875.00 | 1,900.00 | 1,825.00 | 1,825.00 | 1,798.67 | 1,142,230 |
| 2025-03-27 | 1,855.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,872.59 | 1,147,256 |
| 2025-03-26 | 1,855.00 | 1,895.00 | 1,820.00 | 1,895.00 | 1,867.66 | 743,332 |
| 2025-03-25 | 1,885.00 | 1,890.00 | 1,825.00 | 1,845.00 | 1,818.38 | 811,262 |
| 2025-03-24 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,813.45 | 821,126 |
| 2025-03-21 | 1,965.00 | 1,970.00 | 1,860.00 | 1,865.00 | 1,838.09 | 1,433,390 |
| 2025-03-20 | 1,950.00 | 1,990.00 | 1,940.00 | 1,965.00 | 1,936.65 | 819,403 |
| 2025-03-19 | 1,970.00 | 1,980.00 | 1,920.00 | 1,925.00 | 1,897.22 | 763,086 |
| 2025-03-18 | 1,950.00 | 1,980.00 | 1,930.00 | 1,980.00 | 1,951.43 | 830,511 |
| 2025-03-17 | 1,910.00 | 1,950.00 | 1,875.00 | 1,915.00 | 1,887.37 | 815,126 |
| 2025-03-14 | 1,885.00 | 1,900.00 | 1,840.00 | 1,895.00 | 1,867.66 | 795,241 |
| 2025-03-13 | 1,870.00 | 1,930.00 | 1,855.00 | 1,880.00 | 1,852.87 | 931,405 |
| 2025-03-12 | 1,885.00 | 1,925.00 | 1,820.00 | 1,840.00 | 1,813.45 | 1,418,735 |
| 2025-03-11 | 1,830.00 | 1,890.00 | 1,790.00 | 1,870.00 | 1,843.02 | 1,656,202 |
| 2025-03-10 | 1,925.00 | 1,935.00 | 1,890.00 | 1,900.00 | 1,872.59 | 713,817 |
| 2025-03-07 | 1,990.00 | 2,030.00 | 1,880.00 | 1,925.00 | 1,897.22 | 2,122,351 |
| 2025-03-06 | 1,985.00 | 2,015.00 | 1,955.00 | 1,970.00 | 1,941.58 | 898,277 |
| 2025-03-05 | 2,015.00 | 2,035.00 | 1,935.00 | 1,960.00 | 1,931.72 | 1,408,374 |
| 2025-03-04 | 1,960.00 | 2,010.00 | 1,945.00 | 2,005.00 | 1,976.07 | 1,361,331 |
| 2025-03-03 | 1,970.00 | 2,015.00 | 1,945.00 | 2,000.00 | 1,971.14 | 1,353,214 |
| 2025-02-27 | 2,055.00 | 2,085.00 | 1,970.00 | 1,990.00 | 1,961.29 | 1,635,784 |
| 2025-02-26 | 1,955.00 | 2,080.00 | 1,935.00 | 2,050.00 | 2,020.42 | 2,371,676 |
| 2025-02-25 | 1,930.00 | 1,975.00 | 1,905.00 | 1,955.00 | 1,926.79 | 1,595,889 |
| 2025-02-24 | 1,825.00 | 1,930.00 | 1,780.00 | 1,930.00 | 1,902.15 | 2,358,514 |
| 2025-02-21 | 1,950.00 | 1,950.00 | 1,765.00 | 1,865.00 | 1,838.09 | 2,929,165 |
| 2025-02-20 | 1,860.00 | 1,890.00 | 1,800.00 | 1,875.00 | 1,847.95 | 1,475,423 |
| 2025-02-19 | 1,860.00 | 1,880.00 | 1,840.00 | 1,870.00 | 1,843.02 | 1,033,535 |
| 2025-02-18 | 1,780.00 | 1,860.00 | 1,760.00 | 1,855.00 | 1,828.23 | 1,647,814 |
| 2025-02-17 | 1,695.00 | 1,755.00 | 1,695.00 | 1,755.00 | 1,729.68 | 764,546 |
| 2025-02-14 | 1,660.00 | 1,715.00 | 1,655.00 | 1,675.00 | 1,650.83 | 749,406 |
| 2025-02-13 | 1,660.00 | 1,715.00 | 1,635.00 | 1,670.00 | 1,645.90 | 1,303,484 |
| 2025-02-12 | 1,635.00 | 1,665.00 | 1,600.00 | 1,655.00 | 1,631.12 | 1,328,837 |
| 2025-02-11 | 1,575.00 | 1,635.00 | 1,555.00 | 1,620.00 | 1,596.63 | 1,098,100 |
| 2025-02-10 | 1,595.00 | 1,615.00 | 1,560.00 | 1,570.00 | 1,547.35 | 1,590,587 |
| 2025-02-07 | 1,500.00 | 1,565.00 | 1,500.00 | 1,565.00 | 1,542.42 | 1,637,734 |
| 2025-02-06 | 1,445.00 | 1,470.00 | 1,420.00 | 1,425.00 | 1,404.44 | 957,264 |
| 2025-02-05 | 1,355.00 | 1,440.00 | 1,355.00 | 1,410.00 | 1,389.66 | 1,049,103 |
| 2025-02-04 | 1,395.00 | 1,405.00 | 1,335.00 | 1,345.00 | 1,325.59 | 1,438,759 |
| 2025-02-03 | 1,400.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,350.23 | 1,294,608 |
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.