KINGZA International CO.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.700	52.100	51.500	52.100	50.226	6,011
2026-07-22	51.900	51.900	51.500	51.800	49.937	7,000
2026-07-21	51.500	52.800	51.500	51.800	49.937	18,000
2026-07-20	52.000	52.500	50.500	51.000	49.165	35,028
2026-07-17	53.700	53.700	52.000	52.000	50.129	8,000
2026-07-16	53.700	53.700	53.100	53.200	51.286	4,000
2026-07-15	53.700	53.700	53.100	53.100	51.190	2,000
2026-07-14	52.400	52.700	52.300	52.700	50.804	4,000
2026-07-13	52.500	53.400	52.500	53.400	51.479	2,000
2026-07-10	53.000	53.000	53.000	53.000	51.093	0
2026-07-09	53.900	53.900	53.000	53.000	51.093	2,000
2026-07-08	52.300	52.800	52.300	52.600	50.708	5,048
2026-07-07	53.000	53.200	52.800	52.800	50.901	18,000
2026-07-06	53.800	53.800	52.800	53.200	51.286	9,000
2026-07-03	53.300	53.500	53.300	53.500	51.575	11,000
2026-07-02	52.500	52.900	52.500	52.900	50.997	5,000
2026-07-01	52.500	52.500	52.300	52.300	50.419	7,190
2026-06-30	52.800	53.200	52.000	52.500	50.611	6,190
2026-06-29	53.300	53.300	52.000	52.400	50.515	16,010
2026-06-26	52.500	52.500	51.800	51.800	49.937	19,000
2026-06-25	53.800	53.800	52.100	53.100	51.190	19,000
2026-06-24	53.400	56.000	51.400	54.000	52.057	38,000
2026-06-23	52.400	52.600	51.700	51.700	49.840	8,000
2026-06-22	51.700	52.200	51.700	51.700	49.840	9,000
2026-06-18	52.800	52.800	51.600	51.600	49.744	14,266
2026-06-17	52.200	52.500	52.000	52.000	50.129	6,147
2026-06-16	52.700	52.800	52.200	52.200	50.322	6,000
2026-06-15	52.600	52.700	52.100	52.700	50.804	5,018
2026-06-12	52.500	53.400	52.200	52.600	50.708	16,000
2026-06-11	53.300	53.400	51.600	52.900	50.997	10,000
2026-06-10	52.000	53.500	52.000	53.500	51.575	6,000
2026-06-09	52.800	52.800	51.500	52.200	50.322	10,000
2026-06-08	50.600	51.300	50.600	51.000	49.165	8,000
2026-06-05	53.100	53.100	53.100	53.100	51.190	5,000
2026-06-04	52.600	52.600	51.700	52.300	50.419	22,000
2026-06-03	52.000	52.900	51.000	52.400	50.515	16,300
2026-06-02	52.800	53.300	52.000	52.500	50.611	9,000
2026-06-01	53.000	54.300	52.300	52.500	50.611	13,100
2026-05-29	52.000	53.900	51.800	52.800	50.901	22,005
2026-05-28	51.000	52.000	51.000	51.800	49.937	17,000
2026-05-27	51.000	51.700	51.000	51.500	49.647	8,000
2026-05-26	51.600	51.900	51.100	51.800	49.937	15,016
2026-05-25	51.800	51.800	51.600	51.800	49.937	4,000
2026-05-22	52.000	52.200	52.000	52.200	50.322	4,000
2026-05-21	51.800	52.000	51.600	51.800	49.937	11,000
2026-05-20	51.800	51.800	51.700	51.700	49.840	12,000
2026-05-19	52.100	52.400	51.600	52.400	50.515	11,000
2026-05-18	52.500	52.600	52.200	52.300	50.419	7,000
2026-05-15	53.200	53.500	52.900	53.500	51.575	18,000
2026-05-14	54.000	54.000	53.200	53.300	51.383	7,000
2026-05-13	52.800	54.200	52.700	53.800	51.865	7,000
2026-05-12	54.000	54.000	53.100	53.900	51.961	28,000
2026-05-11	54.100	54.100	53.600	54.100	52.154	12,121
2026-05-08	54.100	55.500	52.000	55.400	53.407	114,000
2026-05-07	54.600	54.700	54.500	54.700	52.732	5,000
2026-05-06	54.300	54.500	53.700	54.400	52.443	57,200
2026-05-05	55.000	55.500	54.800	54.800	52.829	10,052
2026-05-04	55.000	55.500	55.000	55.500	53.503	3,000
2026-04-30	54.700	55.000	54.700	55.000	53.021	3,000
2026-04-29	54.900	54.900	54.600	54.700	52.732	4,000

← NewerPage 2 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.