King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,205.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,212.25 | 813,371 |
| 2024-10-28 | 1,245.00 | 1,275.00 | 1,210.00 | 1,210.00 | 1,192.54 | 1,446,785 |
| 2024-10-25 | 1,240.00 | 1,270.00 | 1,200.00 | 1,255.00 | 1,236.89 | 1,545,638 |
| 2024-10-24 | 1,220.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,227.04 | 1,742,592 |
| 2024-10-23 | 1,165.00 | 1,255.00 | 1,160.00 | 1,245.00 | 1,227.04 | 3,014,037 |
| 2024-10-22 | 1,090.00 | 1,150.00 | 1,090.00 | 1,145.00 | 1,128.48 | 1,041,425 |
| 2024-10-21 | 1,090.00 | 1,110.00 | 1,080.00 | 1,095.00 | 1,079.20 | 422,219 |
| 2024-10-18 | 1,125.00 | 1,140.00 | 1,075.00 | 1,080.00 | 1,064.42 | 1,003,587 |
| 2024-10-17 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,098.91 | 597,680 |
| 2024-10-16 | 1,075.00 | 1,110.00 | 1,050.00 | 1,085.00 | 1,069.34 | 800,401 |
| 2024-10-15 | 1,090.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,079.20 | 1,260,486 |
| 2024-10-14 | 1,070.00 | 1,130.00 | 1,070.00 | 1,080.00 | 1,064.42 | 1,564,558 |
| 2024-10-11 | 1,050.00 | 1,090.00 | 1,025.00 | 1,075.00 | 1,059.49 | 1,144,194 |
| 2024-10-09 | 1,110.00 | 1,115.00 | 1,030.00 | 1,040.00 | 1,024.99 | 912,315 |
| 2024-10-08 | 1,070.00 | 1,105.00 | 1,055.00 | 1,100.00 | 1,084.13 | 476,152 |
| 2024-10-07 | 1,055.00 | 1,075.00 | 1,045.00 | 1,070.00 | 1,054.56 | 527,325 |
| 2024-10-04 | 1,090.00 | 1,090.00 | 1,040.00 | 1,045.00 | 1,029.92 | 930,417 |
| 2024-10-01 | 1,110.00 | 1,120.00 | 1,065.00 | 1,090.00 | 1,074.27 | 1,313,140 |
| 2024-09-30 | 1,180.00 | 1,195.00 | 1,090.00 | 1,100.00 | 1,084.13 | 1,717,920 |
| 2024-09-27 | 1,190.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,187.61 | 1,473,524 |
| 2024-09-26 | 1,175.00 | 1,185.00 | 1,160.00 | 1,170.00 | 1,153.12 | 473,196 |
| 2024-09-25 | 1,215.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,143.26 | 1,090,311 |
| 2024-09-24 | 1,165.00 | 1,210.00 | 1,160.00 | 1,190.00 | 1,172.83 | 400,162 |
| 2024-09-23 | 1,190.00 | 1,195.00 | 1,165.00 | 1,165.00 | 1,148.19 | 516,015 |
| 2024-09-20 | 1,220.00 | 1,240.00 | 1,165.00 | 1,165.00 | 1,148.19 | 1,217,106 |
| 2024-09-19 | 1,165.00 | 1,220.00 | 1,155.00 | 1,210.00 | 1,192.54 | 792,100 |
| 2024-09-18 | 1,215.00 | 1,225.00 | 1,145.00 | 1,150.00 | 1,133.41 | 786,160 |
| 2024-09-16 | 1,180.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,192.54 | 553,616 |
| 2024-09-13 | 1,160.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,167.90 | 758,291 |
| 2024-09-12 | 1,150.00 | 1,185.00 | 1,145.00 | 1,150.00 | 1,133.41 | 852,219 |
| 2024-09-11 | 1,130.00 | 1,145.00 | 1,110.00 | 1,115.00 | 1,098.91 | 461,163 |
| 2024-09-10 | 1,175.00 | 1,185.00 | 1,115.00 | 1,125.00 | 1,108.77 | 930,364 |
| 2024-09-09 | 1,120.00 | 1,160.00 | 1,100.00 | 1,160.00 | 1,143.26 | 828,243 |
| 2024-09-06 | 1,125.00 | 1,195.00 | 1,120.00 | 1,165.00 | 1,148.19 | 633,112 |
| 2024-09-05 | 1,175.00 | 1,175.00 | 1,115.00 | 1,120.00 | 1,103.84 | 661,782 |
| 2024-09-04 | 1,145.00 | 1,175.00 | 1,115.00 | 1,150.00 | 1,133.41 | 1,065,891 |
| 2024-09-03 | 1,220.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,207.32 | 349,086 |
| 2024-09-02 | 1,275.00 | 1,285.00 | 1,205.00 | 1,205.00 | 1,187.61 | 568,748 |
| 2024-08-30 | 1,265.00 | 1,285.00 | 1,255.00 | 1,265.00 | 1,246.75 | 400,216 |
| 2024-08-29 | 1,245.00 | 1,275.00 | 1,195.00 | 1,260.00 | 1,241.82 | 1,043,196 |
| 2024-08-28 | 1,280.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,227.83 | 581,226 |
| 2024-08-27 | 1,280.00 | 1,295.00 | 1,250.00 | 1,280.00 | 1,247.32 | 583,440 |
| 2024-08-26 | 1,305.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,237.58 | 707,901 |
| 2024-08-23 | 1,200.00 | 1,305.00 | 1,200.00 | 1,300.00 | 1,266.81 | 1,232,551 |
| 2024-08-22 | 1,220.00 | 1,245.00 | 1,220.00 | 1,230.00 | 1,198.60 | 568,540 |
| 2024-08-21 | 1,230.00 | 1,255.00 | 1,205.00 | 1,210.00 | 1,179.11 | 864,107 |
| 2024-08-20 | 1,280.00 | 1,300.00 | 1,230.00 | 1,230.00 | 1,198.60 | 1,025,600 |
| 2024-08-19 | 1,235.00 | 1,285.00 | 1,215.00 | 1,260.00 | 1,227.83 | 1,324,562 |
| 2024-08-16 | 1,200.00 | 1,230.00 | 1,190.00 | 1,215.00 | 1,183.98 | 1,306,648 |
| 2024-08-15 | 1,140.00 | 1,180.00 | 1,125.00 | 1,165.00 | 1,135.26 | 1,033,073 |
| 2024-08-14 | 1,155.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,106.03 | 1,143,158 |
| 2024-08-13 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,081.66 | 517,018 |
| 2024-08-12 | 1,120.00 | 1,125.00 | 1,090.00 | 1,095.00 | 1,067.05 | 798,113 |
| 2024-08-09 | 1,130.00 | 1,135.00 | 1,070.00 | 1,110.00 | 1,081.66 | 1,779,220 |
| 2024-08-08 | 1,100.00 | 1,175.00 | 1,065.00 | 1,070.00 | 1,042.68 | 3,658,255 |
| 2024-08-07 | 1,055.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,067.05 | 1,979,271 |
| 2024-08-06 | 989.00 | 1,010.00 | 879.00 | 997.00 | 971.55 | 2,221,935 |
| 2024-08-05 | 994.00 | 994.00 | 959.00 | 959.00 | 934.52 | 920,839 |
| 2024-08-02 | 1,090.00 | 1,110.00 | 1,065.00 | 1,065.00 | 1,037.81 | 668,096 |
| 2024-08-01 | 1,145.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,106.03 | 861,121 |
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.