KINGZA International CO.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	140.00	142.50	138.50	141.00	114.91	37,420
2024-01-25	139.00	140.00	137.00	140.00	114.09	8,114
2024-01-24	137.00	140.00	137.00	138.00	112.46	47,663
2024-01-23	139.00	139.00	135.50	137.00	111.65	177
2024-01-22	135.00	137.50	135.00	137.00	111.65	11,220
2024-01-19	137.50	137.50	135.00	136.50	111.24	10,517
2024-01-18	138.50	138.50	135.50	137.50	112.06	31,260
2024-01-17	135.50	138.50	135.50	138.00	112.46	26,984
2024-01-16	136.00	139.50	135.00	135.50	110.43	14,468
2024-01-15	136.00	136.00	136.00	136.00	110.83	0
2024-01-12	135.00	137.00	133.50	136.00	110.83	64,516
2024-01-11	134.50	135.00	133.00	135.00	110.02	26,801
2024-01-10	130.00	136.50	130.00	134.00	109.20	118,598
2024-01-09	129.50	134.50	129.50	134.00	109.20	67,769
2024-01-08	129.50	129.50	129.50	129.50	105.54	10
2024-01-05	128.50	129.00	128.00	128.50	104.72	15,100
2024-01-04	127.00	129.50	127.00	127.50	103.91	10,280
2024-01-03	129.00	132.00	128.50	129.00	105.13	18,655
2024-01-02	128.50	128.50	128.00	128.50	104.72	4,520
2023-12-29	128.50	129.00	128.00	129.00	105.13	4,100
2023-12-28	129.00	129.00	126.50	126.50	103.09	105
2023-12-27	126.50	130.00	126.50	129.00	105.13	11,453
2023-12-26	126.50	126.50	126.00	126.50	103.09	3,884
2023-12-25	124.50	127.50	124.50	125.50	102.28	8,200
2023-12-22	126.50	127.50	123.00	127.50	103.91	11,626
2023-12-21	128.50	128.50	126.50	126.50	103.09	175
2023-12-20	127.50	128.00	126.50	127.50	103.91	12,060
2023-12-19	128.00	128.00	125.00	127.50	103.91	11,333
2023-12-18	127.00	128.00	126.00	126.00	102.68	3,150
2023-12-15	128.00	128.00	126.00	126.00	102.68	23,425
2023-12-14	126.00	127.50	126.00	127.50	103.91	14,503
2023-12-13	126.50	127.50	126.00	126.50	103.09	29,809
2023-12-12	128.00	128.50	126.00	126.50	103.09	16,521
2023-12-11	127.00	127.50	125.50	127.00	103.50	20,002
2023-12-08	125.00	127.50	124.50	125.50	102.28	21,011
2023-12-07	125.50	125.50	123.50	124.00	101.05	7,164
2023-12-06	127.00	127.50	124.50	125.50	102.28	16,272
2023-12-05	125.50	129.00	124.50	125.50	102.28	66,205
2023-12-04	124.00	127.50	124.00	124.50	101.46	56,778
2023-12-01	130.00	130.00	118.50	124.50	101.46	23,217
2023-11-30	116.00	138.00	116.00	127.50	103.91	99,778
2023-11-29	113.50	115.00	113.50	114.50	93.312	30,526
2023-11-28	113.50	114.00	112.50	113.50	92.497	47,000
2023-11-27	114.50	116.00	113.00	113.00	92.090	27,040
2023-11-24	116.00	116.00	113.50	115.00	93.719	11,225
2023-11-23	115.50	116.50	114.50	116.50	94.942	13,118
2023-11-22	114.00	116.00	114.00	115.50	94.127	5,389
2023-11-21	115.00	117.00	114.50	116.00	94.534	17,727
2023-11-20	116.00	116.50	114.50	115.50	94.127	9,467
2023-11-17	116.50	117.50	116.00	117.00	95.349	23,205
2023-11-16	117.50	119.50	116.00	117.00	95.349	18,255
2023-11-15	119.00	119.00	116.00	117.50	95.757	24,969
2023-11-14	120.00	121.50	117.00	118.50	96.572	15,501
2023-11-13	121.50	121.50	119.00	120.00	97.794	10,580
2023-11-10	121.50	122.50	119.50	120.00	97.794	14,334
2023-11-09	118.00	124.00	118.00	121.50	99.017	49,589
2023-11-08	116.00	118.00	116.00	118.00	96.164	18,663
2023-11-07	115.50	116.00	115.00	116.00	94.534	20,760
2023-11-06	113.50	115.00	113.00	115.00	93.719	23,068
2023-11-03	113.50	114.00	112.50	113.50	92.497	6,830

← NewerPage 12 of 14 · 806 trading daysOlder →

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.