KINGZA International CO.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 98.400 | 98.400 | 98.000 | 98.200 | 83.083 | 14,410 |
| 2024-07-31 | 99.000 | 99.000 | 99.000 | 99.000 | 83.760 | 0 |
| 2024-07-30 | 99.000 | 99.000 | 98.500 | 99.000 | 83.760 | 2,354 |
| 2024-07-29 | 99.200 | 99.400 | 99.200 | 99.400 | 84.098 | 7,235 |
| 2024-07-26 | 99.300 | 99.300 | 99.000 | 99.200 | 83.929 | 2,127 |
| 2024-07-23 | 100.50 | 100.50 | 100.50 | 100.50 | 85.029 | 9,214 |
| 2024-07-22 | 99.100 | 102.50 | 99.100 | 100.00 | 84.606 | 30,824 |
| 2024-07-19 | 105.00 | 105.00 | 100.00 | 102.50 | 86.721 | 17,220 |
| 2024-07-18 | 107.50 | 107.50 | 104.00 | 107.50 | 90.951 | 6,907 |
| 2024-07-17 | 108.00 | 108.00 | 103.50 | 107.50 | 90.951 | 2,517 |
| 2024-07-16 | 108.50 | 108.50 | 107.50 | 107.50 | 90.951 | 2,002 |
| 2024-07-15 | 110.00 | 110.00 | 107.50 | 107.50 | 90.951 | 5,333 |
| 2024-07-12 | 109.50 | 110.00 | 107.50 | 110.00 | 93.066 | 8,022 |
| 2024-07-11 | 109.50 | 109.50 | 107.50 | 109.50 | 92.643 | 17,001 |
| 2024-07-10 | 108.50 | 109.50 | 108.00 | 109.50 | 92.643 | 20,200 |
| 2024-07-09 | 110.00 | 115.50 | 108.50 | 109.00 | 92.220 | 19,796 |
| 2024-07-08 | 105.50 | 109.00 | 104.00 | 109.00 | 92.220 | 22,221 |
| 2024-07-05 | 107.50 | 111.00 | 107.00 | 108.00 | 91.374 | 7,748 |
| 2024-07-04 | 107.50 | 111.50 | 107.00 | 111.00 | 93.912 | 19,621 |
| 2024-07-03 | 104.00 | 107.50 | 104.00 | 107.50 | 90.951 | 2,018 |
| 2024-07-02 | 101.50 | 103.50 | 101.50 | 103.00 | 87.144 | 13,101 |
| 2024-07-01 | 101.50 | 103.00 | 101.50 | 101.50 | 85.875 | 1,549 |
| 2024-06-28 | 103.00 | 103.00 | 101.00 | 101.50 | 85.875 | 8,201 |
| 2024-06-27 | 105.50 | 105.50 | 101.00 | 102.00 | 86.298 | 5,641 |
| 2024-06-26 | 103.00 | 106.50 | 103.00 | 103.00 | 87.144 | 10,350 |
| 2024-06-25 | 103.50 | 104.00 | 103.50 | 104.00 | 87.990 | 19,629 |
| 2024-06-24 | 104.50 | 107.00 | 104.00 | 104.50 | 88.413 | 14,648 |
| 2024-06-21 | 107.00 | 108.00 | 106.00 | 107.50 | 90.951 | 34,515 |
| 2024-06-20 | 107.50 | 107.50 | 107.50 | 107.50 | 90.951 | 1,000 |
| 2024-06-19 | 110.00 | 110.00 | 109.00 | 109.00 | 92.220 | 1,571 |
| 2024-06-18 | 110.50 | 110.50 | 109.00 | 110.00 | 93.066 | 18,751 |
| 2024-06-17 | 109.50 | 110.50 | 109.50 | 109.50 | 92.643 | 5,200 |
| 2024-06-14 | 110.50 | 110.50 | 107.00 | 107.00 | 90.528 | 3,002 |
| 2024-06-13 | 110.50 | 110.50 | 107.00 | 108.00 | 91.374 | 8,219 |
| 2024-06-12 | 106.50 | 110.50 | 106.50 | 109.00 | 92.220 | 6,246 |
| 2024-06-11 | 110.50 | 110.50 | 107.00 | 107.00 | 90.528 | 4,988 |
| 2024-06-07 | 109.00 | 110.50 | 109.00 | 110.50 | 93.489 | 2,200 |
| 2024-06-06 | 106.50 | 111.00 | 106.50 | 108.00 | 91.374 | 28,140 |
| 2024-06-05 | 106.00 | 110.00 | 106.00 | 108.00 | 91.374 | 2,023 |
| 2024-06-04 | 106.00 | 106.50 | 104.00 | 105.00 | 88.836 | 24,070 |
| 2024-06-03 | 105.00 | 108.50 | 105.00 | 106.00 | 89.682 | 15,200 |
| 2024-05-31 | 110.50 | 110.50 | 105.00 | 105.00 | 88.836 | 6,102 |
| 2024-05-30 | 109.00 | 110.50 | 108.50 | 110.50 | 93.489 | 22,608 |
| 2024-05-29 | 109.00 | 110.00 | 108.00 | 109.00 | 92.220 | 4,524 |
| 2024-05-28 | 108.50 | 111.50 | 107.50 | 109.00 | 92.220 | 25,138 |
| 2024-05-27 | 109.00 | 111.50 | 108.50 | 111.50 | 94.335 | 11,076 |
| 2024-05-24 | 110.00 | 112.00 | 108.50 | 112.00 | 94.758 | 9,555 |
| 2024-05-23 | 113.00 | 113.00 | 110.50 | 111.00 | 93.912 | 4,119 |
| 2024-05-22 | 114.00 | 114.00 | 110.00 | 113.00 | 95.604 | 14,353 |
| 2024-05-21 | 113.50 | 114.50 | 112.50 | 113.00 | 95.604 | 10,626 |
| 2024-05-20 | 113.00 | 113.50 | 111.50 | 112.00 | 94.758 | 21,397 |
| 2024-05-17 | 110.50 | 111.50 | 109.50 | 111.00 | 93.912 | 12,535 |
| 2024-05-16 | 107.00 | 109.50 | 105.50 | 108.50 | 91.797 | 27,321 |
| 2024-05-15 | 104.50 | 106.00 | 102.00 | 104.50 | 88.413 | 33,060 |
| 2024-05-14 | 111.00 | 111.00 | 104.50 | 110.00 | 93.066 | 69,162 |
| 2024-05-13 | 117.50 | 117.50 | 111.00 | 112.50 | 95.181 | 112,538 |
| 2024-05-10 | 119.00 | 121.50 | 119.00 | 120.50 | 101.95 | 15,039 |
| 2024-05-09 | 117.50 | 119.00 | 117.50 | 119.00 | 100.68 | 5,464 |
| 2024-05-08 | 120.00 | 120.00 | 118.00 | 120.00 | 101.53 | 5,042 |
| 2024-05-07 | 119.00 | 120.00 | 119.00 | 119.50 | 101.10 | 8,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 1.9967 TWD |
| 2026-04-09 | 2.4994 TWD |
| 2025-08-28 | 1.4920 TWD |
| 2025-04-01 | 4.5000 TWD |
| 2024-04-02 | 5.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.