King Slide Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,140.00 | 10,175.00 | 9,775.00 | 9,955.00 | 9,955.00 | 555,260 |
| 2026-10-15 | 9,700.00 | 9,920.00 | 9,500.00 | 9,720.00 | 9,720.00 | 628,287 |
| 2026-10-14 | 10,155.00 | 10,295.00 | 9,950.00 | 10,005.00 | 10,005.00 | 581,641 |
| 2026-10-13 | 10,200.00 | 10,490.00 | 10,015.00 | 10,060.00 | 10,060.00 | 832,726 |
| 2026-10-12 | 10,320.00 | 10,625.00 | 10,120.00 | 10,580.00 | 10,580.00 | 918,677 |
| 2026-10-08 | 10,935.00 | 10,965.00 | 10,615.00 | 10,615.00 | 10,615.00 | 1,742,688 |
| 2026-10-07 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 11,790.00 | 240,893 |
| 2026-10-06 | 13,500.00 | 13,500.00 | 12,845.00 | 13,100.00 | 13,100.00 | 701,284 |
| 2026-10-05 | 12,500.00 | 13,355.00 | 12,450.00 | 13,355.00 | 13,355.00 | 456,246 |
| 2026-10-02 | 12,000.00 | 12,295.00 | 11,700.00 | 12,145.00 | 12,145.00 | 472,350 |
| 2026-10-01 | 12,270.00 | 12,270.00 | 11,760.00 | 11,835.00 | 11,835.00 | 293,480 |
| 2026-09-30 | 12,350.00 | 12,785.00 | 12,055.00 | 12,055.00 | 12,055.00 | 340,140 |
| 2026-09-29 | 12,350.00 | 12,550.00 | 11,900.00 | 12,115.00 | 12,115.00 | 402,183 |
| 2026-09-24 | 12,400.00 | 12,640.00 | 12,185.00 | 12,350.00 | 12,350.00 | 386,274 |
| 2026-09-23 | 12,670.00 | 12,725.00 | 12,320.00 | 12,390.00 | 12,390.00 | 310,226 |
| 2026-09-22 | 12,900.00 | 13,305.00 | 12,670.00 | 12,670.00 | 12,670.00 | 385,201 |
| 2026-09-21 | 13,000.00 | 13,050.00 | 12,510.00 | 12,800.00 | 12,800.00 | 505,122 |
| 2026-09-18 | 12,600.00 | 12,730.00 | 12,230.00 | 12,495.00 | 12,495.00 | 448,545 |
| 2026-09-17 | 12,400.00 | 12,730.00 | 12,215.00 | 12,295.00 | 12,295.00 | 423,308 |
| 2026-09-16 | 12,040.00 | 12,445.00 | 11,800.00 | 12,045.00 | 12,045.00 | 418,856 |
| 2026-09-15 | 11,920.00 | 12,075.00 | 11,665.00 | 11,715.00 | 11,715.00 | 183,222 |
| 2026-09-14 | 11,900.00 | 12,025.00 | 11,785.00 | 11,990.00 | 11,990.00 | 217,666 |
| 2026-09-11 | 12,300.00 | 12,300.00 | 11,950.00 | 12,080.00 | 12,080.00 | 348,577 |
| 2026-09-10 | 12,680.00 | 12,695.00 | 12,315.00 | 12,600.00 | 12,600.00 | 264,000 |
| 2026-09-09 | 12,440.00 | 12,785.00 | 12,285.00 | 12,400.00 | 12,400.00 | 409,993 |
| 2026-09-08 | 14,000.00 | 14,200.00 | 12,515.00 | 12,520.00 | 12,520.00 | 1,128,150 |
| 2026-09-07 | 14,015.00 | 14,145.00 | 13,700.00 | 13,905.00 | 13,905.00 | 274,588 |
| 2026-09-04 | 13,890.00 | 14,050.00 | 13,150.00 | 13,860.00 | 13,860.00 | 447,481 |
| 2026-09-03 | 13,935.00 | 14,195.00 | 13,255.00 | 13,450.00 | 13,450.00 | 600,742 |
| 2026-09-02 | 14,220.00 | 14,220.00 | 13,600.00 | 13,865.00 | 13,865.00 | 388,344 |
| 2026-09-01 | 14,010.00 | 14,740.00 | 14,005.00 | 14,150.00 | 14,150.00 | 285,761 |
| 2026-08-31 | 14,250.00 | 14,310.00 | 13,850.00 | 14,180.00 | 14,180.00 | 941,421 |
| 2026-08-28 | 14,500.00 | 14,595.00 | 14,005.00 | 14,300.00 | 14,300.00 | 388,529 |
| 2026-08-27 | 14,695.00 | 14,815.00 | 14,085.00 | 14,340.00 | 14,340.00 | 343,325 |
| 2026-08-26 | 14,295.00 | 14,590.00 | 13,855.00 | 14,510.00 | 14,459.00 | 463,504 |
| 2026-08-25 | 14,480.00 | 14,625.00 | 14,065.00 | 14,285.00 | 14,234.79 | 618,527 |
| 2026-08-24 | 13,650.00 | 14,720.00 | 13,650.00 | 14,410.00 | 14,359.35 | 510,432 |
| 2026-08-21 | 13,900.00 | 14,000.00 | 13,310.00 | 13,385.00 | 13,337.95 | 603,639 |
| 2026-08-20 | 14,245.00 | 14,495.00 | 13,795.00 | 13,925.00 | 13,876.06 | 542,487 |
| 2026-08-19 | 13,895.00 | 14,500.00 | 13,895.00 | 14,095.00 | 14,045.46 | 466,052 |
| 2026-08-18 | 14,105.00 | 15,085.00 | 13,965.00 | 14,370.00 | 14,319.49 | 1,459,834 |
| 2026-08-17 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,701.67 | 223,104 |
| 2026-08-14 | 12,010.00 | 12,670.00 | 12,010.00 | 12,500.00 | 12,456.06 | 200,928 |
| 2026-08-13 | 12,235.00 | 12,500.00 | 11,840.00 | 12,235.00 | 12,192.00 | 263,475 |
| 2026-08-12 | 12,250.00 | 12,295.00 | 11,790.00 | 12,045.00 | 12,002.66 | 311,056 |
| 2026-08-11 | 11,700.00 | 12,540.00 | 11,615.00 | 12,315.00 | 12,271.72 | 421,579 |
| 2026-08-10 | 12,220.00 | 12,220.00 | 11,590.00 | 11,905.00 | 11,863.16 | 978,217 |
| 2026-08-07 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,070.95 | 310,213 |
| 2026-08-06 | 9,555.00 | 10,100.00 | 9,510.00 | 10,100.00 | 10,064.50 | 645,598 |
| 2026-08-05 | 9,500.00 | 9,575.00 | 9,275.00 | 9,470.00 | 9,436.71 | 694,315 |
| 2026-08-04 | 8,720.00 | 9,495.00 | 8,720.00 | 9,495.00 | 9,461.63 | 807,473 |
| 2026-08-03 | 8,380.00 | 8,635.00 | 8,165.00 | 8,635.00 | 8,604.65 | 562,422 |
| 2026-07-31 | 7,850.00 | 7,850.00 | 7,760.00 | 7,850.00 | 7,822.41 | 212,082 |
| 2026-07-30 | 7,035.00 | 7,410.00 | 6,840.00 | 7,140.00 | 7,114.90 | 702,221 |
| 2026-07-29 | 7,450.00 | 7,595.00 | 6,840.00 | 7,145.00 | 7,119.89 | 827,188 |
| 2026-07-28 | 7,715.00 | 7,820.00 | 7,450.00 | 7,450.00 | 7,423.81 | 557,320 |
| 2026-07-27 | 7,780.00 | 8,275.00 | 7,675.00 | 8,275.00 | 8,245.91 | 491,742 |
| 2026-07-24 | 8,005.00 | 8,150.00 | 7,635.00 | 7,735.00 | 7,707.81 | 546,333 |
| 2026-07-23 | 8,300.00 | 8,350.00 | 8,005.00 | 8,200.00 | 8,171.18 | 442,556 |
| 2026-07-22 | 8,370.00 | 8,495.00 | 8,060.00 | 8,125.00 | 8,096.44 | 381,336 |
Page 1 of 2 · 62 trading daysOlder →
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.