KINGZA International CO.,Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	144.00	144.00	134.50	135.00	110.02	31,132
2023-08-07	145.50	145.50	136.00	136.00	110.83	120,927
2023-08-04	145.00	148.50	143.00	143.00	116.54	65,107
2023-08-02	144.50	145.50	141.50	143.50	116.95	26,411
2023-08-01	144.00	146.00	143.00	144.00	117.35	51,293
2023-07-31	143.00	144.00	141.50	144.00	117.35	23,795
2023-07-28	143.50	143.50	142.00	143.50	116.95	12,634
2023-07-27	144.50	147.00	141.50	143.00	116.54	47,642
2023-07-26	142.50	143.00	139.00	142.50	116.13	35,678
2023-07-25	141.50	143.00	138.50	141.00	114.91	58,257
2023-07-24	145.50	145.50	142.00	143.00	116.54	34,797
2023-07-21	149.00	149.00	143.00	146.50	119.39	18,667
2023-07-20	152.50	155.00	142.50	148.00	120.61	45,680
2023-07-19	153.00	154.50	148.00	154.50	125.91	15,170
2023-07-18	153.00	154.50	147.50	154.00	125.50	14,108
2023-07-17	154.00	154.00	150.50	152.50	124.28	33,866
2023-07-14	159.00	159.00	151.00	154.50	125.91	88,656
2023-07-13	162.50	162.50	151.00	157.00	127.95	104,808
2023-07-12	156.00	162.50	154.00	162.50	132.43	277,105
2023-07-11	145.00	156.00	144.50	155.00	126.32	377,937
2023-07-10	136.50	145.00	136.50	142.50	116.13	242,493
2023-07-07	132.50	138.50	130.00	135.00	110.02	127,434
2023-07-06	139.50	140.00	129.00	133.00	108.39	213,441
2023-07-05	136.00	141.50	135.00	140.50	114.50	144,157
2023-07-04	146.50	146.50	129.00	134.00	109.20	244,497
2023-07-03	138.00	156.00	132.00	148.00	120.61	509,444
2023-06-30	88.000	141.00	88.000	138.00	112.46	524,706

← NewerPage 14 of 14 · 807 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.