KINGZA International CO.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 120.50 | 120.50 | 118.00 | 119.50 | 101.10 | 14,178 |
| 2024-05-03 | 120.50 | 121.00 | 120.50 | 120.50 | 101.95 | 5,000 |
| 2024-05-02 | 119.50 | 120.50 | 119.50 | 120.00 | 101.53 | 7,000 |
| 2024-04-30 | 123.00 | 123.00 | 119.50 | 120.00 | 101.53 | 9,218 |
| 2024-04-29 | 123.00 | 123.00 | 123.00 | 123.00 | 104.07 | 90 |
| 2024-04-26 | 124.50 | 124.50 | 121.00 | 123.00 | 104.07 | 4,581 |
| 2024-04-25 | 122.50 | 126.50 | 122.00 | 123.50 | 104.49 | 15,299 |
| 2024-04-24 | 116.50 | 120.00 | 114.00 | 119.50 | 101.10 | 16,260 |
| 2024-04-23 | 116.50 | 117.50 | 116.50 | 117.00 | 98.989 | 6,126 |
| 2024-04-22 | 116.00 | 118.50 | 115.50 | 118.00 | 99.835 | 9,352 |
| 2024-04-19 | 119.50 | 120.00 | 115.50 | 119.50 | 101.10 | 8,320 |
| 2024-04-18 | 124.50 | 124.50 | 124.50 | 124.50 | 105.33 | 0 |
| 2024-04-17 | 120.50 | 124.50 | 120.50 | 124.50 | 105.33 | 4,040 |
| 2024-04-16 | 120.50 | 121.00 | 119.50 | 120.50 | 101.95 | 10,395 |
| 2024-04-15 | 127.00 | 127.00 | 121.50 | 121.50 | 102.80 | 14,397 |
| 2024-04-12 | 123.50 | 123.50 | 123.50 | 123.50 | 104.49 | 250 |
| 2024-04-11 | 123.50 | 126.50 | 123.50 | 123.50 | 104.49 | 3,916 |
| 2024-04-10 | 126.50 | 126.50 | 124.00 | 125.00 | 105.76 | 22,982 |
| 2024-04-09 | 126.00 | 126.50 | 124.00 | 126.50 | 107.03 | 10,233 |
| 2024-04-08 | 127.00 | 127.00 | 122.00 | 126.00 | 106.60 | 17,842 |
| 2024-04-03 | 127.50 | 129.00 | 127.50 | 128.00 | 108.30 | 8,023 |
| 2024-04-02 | 130.50 | 131.00 | 125.50 | 128.50 | 108.72 | 24,638 |
| 2024-04-01 | 130.50 | 136.00 | 128.50 | 136.00 | 110.83 | 14,081 |
| 2024-03-29 | 130.50 | 132.50 | 127.00 | 129.00 | 105.13 | 47,546 |
| 2024-03-28 | 133.00 | 136.50 | 128.50 | 132.50 | 107.98 | 94,619 |
| 2024-03-27 | 133.50 | 137.50 | 133.50 | 137.00 | 111.65 | 7,497 |
| 2024-03-26 | 135.00 | 135.00 | 135.00 | 135.00 | 110.02 | 0 |
| 2024-03-25 | 138.50 | 138.50 | 132.00 | 135.00 | 110.02 | 4,461 |
| 2024-03-22 | 135.00 | 138.50 | 134.00 | 138.50 | 112.87 | 7,610 |
| 2024-03-21 | 139.00 | 139.00 | 135.00 | 139.00 | 113.28 | 1,625 |
| 2024-03-20 | 140.00 | 140.00 | 136.00 | 138.50 | 112.87 | 2,221 |
| 2024-03-19 | 136.50 | 142.50 | 135.00 | 140.00 | 114.09 | 81,948 |
| 2024-03-18 | 135.50 | 135.50 | 135.50 | 135.50 | 110.43 | 0 |
| 2024-03-15 | 136.50 | 137.50 | 131.00 | 135.50 | 110.43 | 26,348 |
| 2024-03-14 | 137.50 | 137.50 | 133.00 | 134.00 | 109.20 | 23,364 |
| 2024-03-13 | 138.00 | 140.50 | 133.50 | 137.50 | 112.06 | 35,422 |
| 2024-03-12 | 131.00 | 138.00 | 130.00 | 134.50 | 109.61 | 83,672 |
| 2024-03-11 | 134.00 | 134.00 | 129.50 | 129.50 | 105.54 | 27,612 |
| 2024-03-08 | 133.50 | 136.00 | 132.50 | 134.00 | 109.20 | 42,741 |
| 2024-03-07 | 132.00 | 132.50 | 129.00 | 131.00 | 106.76 | 19,143 |
| 2024-03-06 | 129.50 | 132.00 | 129.50 | 131.00 | 106.76 | 7,001 |
| 2024-03-05 | 130.00 | 132.00 | 129.50 | 132.00 | 107.57 | 5,060 |
| 2024-03-04 | 129.00 | 131.00 | 128.00 | 130.50 | 106.35 | 24,185 |
| 2024-03-01 | 125.50 | 129.50 | 125.00 | 129.50 | 105.54 | 36,410 |
| 2024-02-29 | 128.50 | 130.00 | 126.50 | 129.00 | 105.13 | 21,614 |
| 2024-02-27 | 131.00 | 131.50 | 128.50 | 130.00 | 105.94 | 30,396 |
| 2024-02-26 | 131.50 | 132.00 | 130.50 | 131.00 | 106.76 | 19,069 |
| 2024-02-23 | 131.00 | 136.00 | 131.00 | 135.50 | 110.43 | 2,192 |
| 2024-02-22 | 132.00 | 132.50 | 130.50 | 131.50 | 107.17 | 33,397 |
| 2024-02-21 | 132.00 | 133.00 | 128.50 | 133.00 | 108.39 | 18,406 |
| 2024-02-20 | 131.50 | 136.00 | 129.50 | 134.50 | 109.61 | 38,208 |
| 2024-02-19 | 130.00 | 132.50 | 130.00 | 130.50 | 106.35 | 32,345 |
| 2024-02-16 | 132.00 | 132.00 | 128.00 | 130.00 | 105.94 | 8,000 |
| 2024-02-15 | 138.00 | 138.50 | 127.50 | 131.00 | 106.76 | 67,086 |
| 2024-02-05 | 139.50 | 139.50 | 138.00 | 139.50 | 113.69 | 3,010 |
| 2024-02-02 | 139.50 | 140.00 | 138.50 | 139.00 | 113.28 | 30,041 |
| 2024-02-01 | 139.00 | 140.50 | 139.00 | 140.50 | 114.50 | 4,001 |
| 2024-01-31 | 141.50 | 141.50 | 140.00 | 140.00 | 114.09 | 13,647 |
| 2024-01-30 | 141.50 | 141.50 | 139.50 | 141.50 | 115.32 | 14,009 |
| 2024-01-29 | 140.50 | 142.00 | 140.00 | 141.00 | 114.91 | 12,982 |
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.