King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,400.00 | 1,405.00 | 1,370.00 | 1,370.00 | 1,350.23 | 1,294,608 |
| 2025-01-22 | 1,500.00 | 1,530.00 | 1,495.00 | 1,520.00 | 1,498.07 | 809,660 |
| 2025-01-21 | 1,460.00 | 1,515.00 | 1,420.00 | 1,485.00 | 1,463.57 | 903,515 |
| 2025-01-20 | 1,420.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,438.93 | 619,341 |
| 2025-01-17 | 1,415.00 | 1,425.00 | 1,400.00 | 1,410.00 | 1,389.66 | 314,271 |
| 2025-01-16 | 1,410.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,389.66 | 537,521 |
| 2025-01-15 | 1,410.00 | 1,415.00 | 1,365.00 | 1,375.00 | 1,355.16 | 553,710 |
| 2025-01-14 | 1,405.00 | 1,420.00 | 1,380.00 | 1,415.00 | 1,394.58 | 501,240 |
| 2025-01-13 | 1,460.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,379.80 | 1,101,859 |
| 2025-01-10 | 1,510.00 | 1,540.00 | 1,470.00 | 1,475.00 | 1,453.72 | 983,555 |
| 2025-01-09 | 1,505.00 | 1,540.00 | 1,485.00 | 1,510.00 | 1,488.21 | 893,302 |
| 2025-01-08 | 1,535.00 | 1,570.00 | 1,505.00 | 1,505.00 | 1,483.28 | 1,293,639 |
| 2025-01-07 | 1,520.00 | 1,560.00 | 1,495.00 | 1,515.00 | 1,493.14 | 938,445 |
| 2025-01-06 | 1,495.00 | 1,525.00 | 1,480.00 | 1,490.00 | 1,468.50 | 717,413 |
| 2025-01-03 | 1,490.00 | 1,500.00 | 1,460.00 | 1,465.00 | 1,443.86 | 646,082 |
| 2025-01-02 | 1,550.00 | 1,615.00 | 1,470.00 | 1,475.00 | 1,453.72 | 2,062,188 |
| 2024-12-31 | 1,555.00 | 1,590.00 | 1,530.00 | 1,550.00 | 1,527.64 | 1,785,205 |
| 2024-12-30 | 1,485.00 | 1,565.00 | 1,480.00 | 1,545.00 | 1,522.71 | 1,579,658 |
| 2024-12-27 | 1,480.00 | 1,485.00 | 1,465.00 | 1,470.00 | 1,448.79 | 209,174 |
| 2024-12-26 | 1,460.00 | 1,490.00 | 1,455.00 | 1,465.00 | 1,443.86 | 352,011 |
| 2024-12-25 | 1,475.00 | 1,495.00 | 1,450.00 | 1,450.00 | 1,429.08 | 367,170 |
| 2024-12-24 | 1,505.00 | 1,505.00 | 1,450.00 | 1,450.00 | 1,429.08 | 490,099 |
| 2024-12-23 | 1,475.00 | 1,490.00 | 1,455.00 | 1,490.00 | 1,468.50 | 443,056 |
| 2024-12-20 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.00 | 1,429.08 | 722,311 |
| 2024-12-19 | 1,450.00 | 1,510.00 | 1,445.00 | 1,500.00 | 1,478.36 | 681,209 |
| 2024-12-18 | 1,540.00 | 1,545.00 | 1,480.00 | 1,500.00 | 1,478.36 | 1,013,171 |
| 2024-12-17 | 1,505.00 | 1,555.00 | 1,490.00 | 1,545.00 | 1,522.71 | 993,206 |
| 2024-12-16 | 1,555.00 | 1,565.00 | 1,485.00 | 1,490.00 | 1,468.50 | 1,127,610 |
| 2024-12-13 | 1,540.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,522.71 | 579,310 |
| 2024-12-12 | 1,545.00 | 1,550.00 | 1,505.00 | 1,550.00 | 1,527.64 | 1,539,295 |
| 2024-12-11 | 1,515.00 | 1,555.00 | 1,510.00 | 1,535.00 | 1,512.85 | 1,293,137 |
| 2024-12-10 | 1,535.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,503.00 | 1,137,183 |
| 2024-12-09 | 1,585.00 | 1,595.00 | 1,565.00 | 1,575.00 | 1,552.27 | 752,236 |
| 2024-12-06 | 1,615.00 | 1,620.00 | 1,565.00 | 1,575.00 | 1,552.27 | 1,341,607 |
| 2024-12-05 | 1,575.00 | 1,640.00 | 1,560.00 | 1,595.00 | 1,571.99 | 2,110,939 |
| 2024-12-04 | 1,500.00 | 1,580.00 | 1,500.00 | 1,570.00 | 1,547.35 | 1,568,397 |
| 2024-12-03 | 1,505.00 | 1,540.00 | 1,480.00 | 1,495.00 | 1,473.43 | 1,889,599 |
| 2024-12-02 | 1,475.00 | 1,495.00 | 1,450.00 | 1,495.00 | 1,473.43 | 1,161,894 |
| 2024-11-29 | 1,385.00 | 1,460.00 | 1,380.00 | 1,460.00 | 1,438.93 | 971,486 |
| 2024-11-28 | 1,425.00 | 1,425.00 | 1,360.00 | 1,390.00 | 1,369.94 | 1,216,324 |
| 2024-11-27 | 1,465.00 | 1,465.00 | 1,410.00 | 1,420.00 | 1,399.51 | 949,547 |
| 2024-11-26 | 1,460.00 | 1,480.00 | 1,440.00 | 1,445.00 | 1,424.15 | 1,571,292 |
| 2024-11-25 | 1,450.00 | 1,465.00 | 1,415.00 | 1,465.00 | 1,443.86 | 1,091,507 |
| 2024-11-22 | 1,460.00 | 1,480.00 | 1,420.00 | 1,430.00 | 1,409.37 | 1,877,345 |
| 2024-11-21 | 1,390.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,404.44 | 1,045,548 |
| 2024-11-20 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,374.87 | 1,481,350 |
| 2024-11-19 | 1,325.00 | 1,375.00 | 1,320.00 | 1,370.00 | 1,350.23 | 866,285 |
| 2024-11-18 | 1,350.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,281.24 | 893,338 |
| 2024-11-15 | 1,390.00 | 1,405.00 | 1,310.00 | 1,355.00 | 1,335.45 | 1,577,418 |
| 2024-11-14 | 1,370.00 | 1,435.00 | 1,365.00 | 1,385.00 | 1,365.02 | 1,716,319 |
| 2024-11-13 | 1,395.00 | 1,400.00 | 1,355.00 | 1,365.00 | 1,345.30 | 931,612 |
| 2024-11-12 | 1,420.00 | 1,445.00 | 1,380.00 | 1,380.00 | 1,360.09 | 988,585 |
| 2024-11-11 | 1,425.00 | 1,445.00 | 1,405.00 | 1,435.00 | 1,414.29 | 1,166,370 |
| 2024-11-08 | 1,455.00 | 1,480.00 | 1,395.00 | 1,405.00 | 1,384.73 | 3,779,108 |
| 2024-11-07 | 1,330.00 | 1,430.00 | 1,330.00 | 1,430.00 | 1,409.37 | 4,243,710 |
| 2024-11-06 | 1,300.00 | 1,305.00 | 1,280.00 | 1,300.00 | 1,281.24 | 721,979 |
| 2024-11-05 | 1,275.00 | 1,300.00 | 1,260.00 | 1,290.00 | 1,271.39 | 725,330 |
| 2024-11-04 | 1,295.00 | 1,310.00 | 1,255.00 | 1,275.00 | 1,256.60 | 972,371 |
| 2024-11-01 | 1,225.00 | 1,275.00 | 1,220.00 | 1,275.00 | 1,256.60 | 745,453 |
| 2024-10-30 | 1,225.00 | 1,280.00 | 1,225.00 | 1,250.00 | 1,231.96 | 1,190,123 |
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.