KINGZA International CO.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	62.200	62.200	61.800	62.000	57.329	12,042
2026-01-19	61.800	62.500	61.800	61.800	57.144	12,000
2026-01-16	62.100	62.200	61.800	61.800	57.144	26,000
2026-01-15	62.000	62.100	61.700	62.100	57.421	12,000
2026-01-14	62.000	62.600	61.900	62.400	57.698	11,000
2026-01-13	61.600	63.300	61.600	62.000	57.329	5,073
2026-01-12	61.800	61.800	61.200	61.600	56.959	24,000
2026-01-09	62.200	62.200	62.200	62.200	57.514	3,000
2026-01-08	61.400	62.200	61.400	61.900	57.236	14,000
2026-01-07	61.600	62.300	61.600	61.600	56.959	8,014
2026-01-06	61.300	61.600	61.300	61.600	56.959	5,000
2026-01-05	61.700	61.700	61.300	61.400	56.774	20,005
2026-01-02	61.800	62.000	61.800	61.900	57.236	3,004
2025-12-31	62.000	62.500	61.800	61.800	57.144	16,064
2025-12-30	62.100	62.100	62.000	62.000	57.329	6,003
2025-12-29	62.000	62.700	62.000	62.600	57.883	14,066
2025-12-26	63.200	63.200	62.700	63.200	58.438	13,000
2025-12-24	62.900	63.400	62.700	63.300	58.531	7,000
2025-12-23	63.300	63.600	62.800	63.100	58.346	21,044
2025-12-22	64.000	64.000	63.100	63.600	58.808	23,007
2025-12-19	63.200	64.100	63.000	63.900	59.085	11,000
2025-12-18	63.900	64.300	62.800	63.900	59.085	25,000
2025-12-17	65.200	65.200	63.800	63.900	59.085	5,000
2025-12-16	64.100	64.100	64.100	64.100	59.270	3,000
2025-12-15	64.300	64.400	63.500	64.100	59.270	32,000
2025-12-12	65.700	65.700	64.800	64.800	59.918	14,000
2025-12-11	65.700	65.700	64.600	64.600	59.733	11,000
2025-12-10	64.700	65.000	64.300	65.000	60.103	36,000
2025-12-09	65.600	65.600	63.900	64.300	59.455	43,125
2025-12-08	65.900	66.000	65.200	66.000	61.027	13,000
2025-12-05	66.600	66.600	65.700	66.500	61.490	18,000
2025-12-04	66.600	66.900	66.600	66.600	61.582	4,000
2025-12-03	66.400	66.600	66.000	66.600	61.582	11,000
2025-12-02	67.900	67.900	66.100	66.200	61.212	9,006
2025-12-01	67.600	67.600	66.600	67.400	62.322	6,000
2025-11-28	67.000	68.000	66.800	68.000	62.877	17,500
2025-11-27	67.500	67.500	67.400	67.500	62.414	4,000
2025-11-26	67.500	67.500	67.500	67.500	62.414	1,000
2025-11-25	66.000	66.700	65.400	66.600	61.582	11,040
2025-11-24	66.500	67.000	65.100	66.500	61.490	17,000
2025-11-21	67.100	67.100	67.100	67.100	62.044	0
2025-11-20	65.800	67.100	64.700	67.100	62.044	11,102
2025-11-19	64.200	66.400	64.200	65.900	60.935	5,002
2025-11-18	66.800	66.800	65.000	66.100	61.120	10,000
2025-11-17	65.500	66.800	65.200	66.800	61.767	8,000
2025-11-14	66.500	66.500	65.400	66.400	61.397	17,000
2025-11-13	67.700	67.800	66.300	66.500	61.490	16,000
2025-11-12	66.900	67.400	66.000	67.400	62.322	15,000
2025-11-11	67.400	67.400	66.100	67.400	62.322	29,000
2025-11-10	67.100	67.900	66.000	67.400	62.322	66,000
2025-11-07	68.900	70.500	68.900	70.200	64.911	12,000
2025-11-06	68.000	69.600	68.000	69.600	64.356	10,080
2025-11-05	67.800	68.000	67.100	68.000	62.877	10,000
2025-11-04	68.700	68.700	67.900	68.500	63.339	3,000
2025-11-03	66.900	68.300	66.900	68.300	63.154	16,000
2025-10-31	67.100	67.700	67.000	67.700	62.599	12,000
2025-10-30	66.700	67.900	66.400	67.600	62.507	4,000
2025-10-29	68.400	68.400	66.100	67.900	62.784	64,020
2025-10-28	69.000	69.500	68.400	68.700	63.524	25,000
2025-10-27	71.300	71.300	69.500	69.700	64.448	28,000

← NewerPage 4 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.