KINGZA International CO.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	113.50	114.00	112.50	113.50	92.497	6,830
2023-11-02	113.00	113.50	112.50	113.00	92.090	26,263
2023-11-01	111.00	113.00	109.50	111.50	90.867	67,536
2023-10-31	115.50	115.50	111.50	112.00	91.275	8,037
2023-10-30	113.50	113.50	111.50	113.50	92.497	1,140
2023-10-27	113.50	113.50	110.50	113.50	92.497	15,761
2023-10-26	113.50	113.50	110.00	112.50	91.682	8,089
2023-10-25	113.00	113.50	112.50	113.50	92.497	6,199
2023-10-24	112.00	112.00	110.00	112.00	91.275	6,027
2023-10-23	109.50	113.00	109.50	110.00	89.645	8,835
2023-10-20	115.00	115.00	110.00	112.00	91.275	18,330
2023-10-19	112.50	115.50	110.00	112.50	91.682	8,840
2023-10-18	115.00	115.00	111.50	112.50	91.682	11,002
2023-10-17	115.50	117.00	112.50	112.50	91.682	20,344
2023-10-16	118.00	118.00	113.50	115.00	93.719	29,673
2023-10-13	116.50	119.50	116.50	118.00	96.164	6,544
2023-10-12	114.50	120.00	114.00	119.50	97.387	13,153
2023-10-11	112.00	115.50	112.00	114.00	92.905	2,595
2023-10-06	114.50	115.50	112.00	115.50	94.127	5,134
2023-10-05	112.50	114.50	112.00	114.50	93.312	13,585
2023-10-04	114.50	115.00	112.50	112.50	91.682	7,013
2023-10-03	114.50	117.00	114.50	117.00	95.349	2,071
2023-10-02	114.50	116.50	114.50	114.50	93.312	8,104
2023-09-28	116.00	117.00	116.00	117.00	95.349	1,140
2023-09-27	114.00	120.00	114.00	114.50	93.312	15,205
2023-09-26	117.00	117.50	114.50	114.50	93.312	38,662
2023-09-25	117.50	117.50	115.50	117.00	95.349	16,670
2023-09-22	116.50	119.50	116.50	117.50	95.757	23,698
2023-09-21	118.50	121.50	116.00	118.50	96.572	32,363
2023-09-20	122.00	123.00	118.00	119.00	96.979	25,229
2023-09-19	124.50	125.50	123.00	125.50	102.28	6,673
2023-09-18	125.50	126.00	123.00	124.00	101.05	12,824
2023-09-15	127.50	128.00	125.50	126.50	103.09	18,046
2023-09-14	123.50	127.50	123.50	125.00	101.87	10,652
2023-09-13	124.50	126.00	124.50	124.50	101.46	8,135
2023-09-12	124.00	127.50	122.00	124.00	101.05	21,380
2023-09-11	128.50	130.50	124.00	128.50	104.72	29,134
2023-09-08	130.50	130.50	130.50	130.50	106.35	0
2023-09-07	131.00	131.00	129.50	130.50	106.35	21,971
2023-09-06	130.00	131.00	129.50	131.00	106.76	16,495
2023-09-05	130.50	130.50	128.50	129.50	105.54	13,150
2023-09-04	130.00	131.50	128.50	131.50	107.17	6,610
2023-09-01	128.00	131.00	127.50	129.00	105.13	27,646
2023-08-31	132.00	132.00	129.00	129.00	105.13	17,657
2023-08-30	130.00	133.00	129.00	132.00	107.57	33,522
2023-08-29	124.50	130.00	124.50	127.50	103.91	19,269
2023-08-28	126.50	127.00	123.50	125.00	101.87	44,684
2023-08-25	130.50	131.00	126.50	127.00	103.50	66,700
2023-08-24	131.00	132.50	130.50	132.00	107.57	11,516
2023-08-23	133.00	133.50	130.50	131.00	106.76	31,425
2023-08-22	138.50	138.50	131.50	132.50	107.98	68,740
2023-08-21	139.00	139.50	138.50	139.50	113.69	7,000
2023-08-18	140.00	140.50	138.50	139.00	113.28	33,782
2023-08-17	140.00	145.50	138.00	140.00	114.09	138,707
2023-08-16	139.50	140.00	135.50	139.50	113.69	39,759
2023-08-15	140.50	143.50	139.00	143.00	116.54	27,120
2023-08-14	145.50	145.50	140.00	140.50	114.50	66,906
2023-08-11	136.50	149.00	136.00	146.00	118.98	110,998
2023-08-10	139.00	139.50	133.50	137.50	112.06	34,896
2023-08-09	138.00	140.50	135.50	138.00	112.46	48,297

← NewerPage 13 of 14 · 807 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.