KINGZA International CO.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.600	54.900	54.000	54.900	52.925	37,000
2026-04-27	55.100	55.200	55.000	55.000	53.021	14,000
2026-04-24	56.000	56.800	55.200	55.900	53.889	16,000
2026-04-23	57.000	57.800	54.800	56.000	53.985	37,006
2026-04-22	57.700	57.700	56.000	56.900	54.853	21,000
2026-04-21	57.700	58.100	57.700	57.700	55.624	3,000
2026-04-20	57.500	57.500	57.100	57.100	55.046	9,002
2026-04-17	57.500	57.500	56.700	57.000	54.949	13,006
2026-04-16	58.000	58.000	57.100	57.100	55.046	9,009
2026-04-15	58.000	58.000	57.100	57.100	55.046	20,000
2026-04-14	56.400	57.300	56.400	57.300	55.239	24,000
2026-04-13	57.700	57.700	56.100	56.300	54.275	32,013
2026-04-10	59.000	59.000	57.500	57.700	55.624	17,019
2026-04-09	58.300	59.000	58.300	59.000	56.877	6,096
2026-04-08	59.900	61.500	59.800	61.200	56.589	67,000
2026-04-07	58.700	58.800	58.300	58.800	54.370	15,080
2026-04-02	59.200	59.300	58.700	58.700	54.277	12,023
2026-04-01	59.800	59.800	58.500	59.700	55.202	14,000
2026-03-31	60.100	60.100	58.500	59.200	54.740	8,000
2026-03-30	59.400	60.600	58.600	60.100	55.572	14,000
2026-03-27	59.500	60.000	59.500	59.800	55.294	5,305
2026-03-26	60.700	60.900	60.000	60.000	55.479	4,100
2026-03-25	60.000	60.700	60.000	60.700	56.127	4,040
2026-03-24	59.100	60.200	58.400	59.800	55.294	33,000
2026-03-23	60.000	60.000	59.200	59.800	55.294	12,010
2026-03-20	60.100	60.700	60.100	60.300	55.757	15,000
2026-03-19	60.000	61.000	60.000	60.100	55.572	14,000
2026-03-18	59.900	59.900	59.500	59.500	55.017	5,005
2026-03-17	59.600	60.200	59.000	59.900	55.387	12,000
2026-03-16	60.500	60.500	59.700	59.700	55.202	10,067
2026-03-13	60.100	60.500	59.500	60.500	55.942	15,300
2026-03-12	61.400	61.500	61.200	61.200	56.589	12,000
2026-03-11	61.100	62.000	59.500	61.400	56.774	40,000
2026-03-10	61.500	61.500	58.300	60.000	55.479	52,000
2026-03-09	57.500	57.500	56.000	57.000	52.705	13,024
2026-03-06	57.700	58.000	57.000	57.700	53.353	15,000
2026-03-05	54.600	57.400	54.600	57.000	52.705	19,000
2026-03-04	54.300	55.300	54.000	54.500	50.394	18,000
2026-03-03	55.800	56.000	55.600	56.000	51.781	12,025
2026-03-02	56.800	56.800	55.900	56.200	51.966	23,000
2026-02-26	57.200	57.300	56.900	56.900	52.613	40,000
2026-02-25	56.800	57.200	56.800	57.000	52.705	14,091
2026-02-24	56.700	56.700	56.600	56.700	52.428	5,000
2026-02-23	57.100	57.200	56.600	56.700	52.428	28,024
2026-02-11	57.500	57.500	56.700	56.700	52.428	83,009
2026-02-10	58.300	58.800	58.000	58.000	53.630	23,000
2026-02-09	58.800	58.800	58.400	58.400	54.000	29,006
2026-02-06	59.800	59.800	59.000	59.000	54.555	8,000
2026-02-05	60.300	60.300	59.300	59.400	54.925	12,000
2026-02-04	59.700	60.100	59.600	59.600	55.109	11,000
2026-02-03	60.200	60.200	59.500	59.600	55.109	39,000
2026-02-02	60.100	60.100	60.100	60.100	55.572	1,000
2026-01-30	60.800	60.800	60.800	60.800	56.219	1,100
2026-01-29	60.100	60.500	60.000	60.000	55.479	20,000
2026-01-28	60.600	60.600	60.000	60.500	55.942	26,024
2026-01-27	61.700	61.700	60.900	61.000	56.404	28,008
2026-01-26	61.400	61.600	61.300	61.600	56.959	14,000
2026-01-23	62.000	62.000	61.600	61.600	56.959	13,000
2026-01-22	62.000	62.100	61.900	62.000	57.329	14,000
2026-01-21	62.000	62.200	61.900	61.900	57.236	4,000

← NewerPage 3 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.