KINGZA International CO.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 71.000 | 71.000 | 71.000 | 71.000 | 65.650 | 0 |
| 2025-10-22 | 71.000 | 71.000 | 70.000 | 71.000 | 65.650 | 19,005 |
| 2025-10-21 | 71.000 | 71.500 | 70.700 | 71.500 | 66.113 | 15,000 |
| 2025-10-20 | 71.100 | 72.000 | 71.000 | 71.800 | 66.390 | 25,000 |
| 2025-10-17 | 71.100 | 72.200 | 71.000 | 71.800 | 66.390 | 43,000 |
| 2025-10-16 | 72.600 | 72.600 | 71.400 | 72.200 | 66.760 | 42,000 |
| 2025-10-15 | 73.800 | 73.800 | 72.600 | 73.100 | 67.592 | 7,000 |
| 2025-10-14 | 74.000 | 75.000 | 72.600 | 72.900 | 67.407 | 31,007 |
| 2025-10-13 | 72.000 | 73.900 | 72.000 | 73.200 | 67.685 | 44,000 |
| 2025-10-09 | 75.600 | 75.600 | 74.500 | 75.600 | 69.904 | 39,000 |
| 2025-10-08 | 75.800 | 76.800 | 75.700 | 76.000 | 70.274 | 53,055 |
| 2025-10-07 | 75.500 | 75.800 | 74.500 | 75.800 | 70.089 | 21,000 |
| 2025-10-03 | 75.700 | 75.700 | 75.000 | 75.500 | 69.811 | 26,002 |
| 2025-10-02 | 74.900 | 75.000 | 74.500 | 75.000 | 69.349 | 16,000 |
| 2025-10-01 | 74.900 | 75.000 | 74.700 | 75.000 | 69.349 | 9,000 |
| 2025-09-30 | 73.500 | 75.000 | 73.400 | 75.000 | 69.349 | 18,200 |
| 2025-09-29 | 74.700 | 74.700 | 74.700 | 74.700 | 69.072 | 0 |
| 2025-09-26 | 74.300 | 74.700 | 74.300 | 74.700 | 69.072 | 8,010 |
| 2025-09-25 | 74.400 | 74.400 | 73.900 | 74.300 | 68.702 | 13,080 |
| 2025-09-24 | 73.700 | 74.200 | 73.600 | 74.200 | 68.609 | 8,000 |
| 2025-09-23 | 73.800 | 74.100 | 73.700 | 74.100 | 68.517 | 4,000 |
| 2025-09-22 | 73.500 | 74.200 | 73.200 | 74.200 | 68.609 | 20,005 |
| 2025-09-19 | 73.700 | 73.900 | 73.700 | 73.700 | 68.147 | 8,000 |
| 2025-09-18 | 73.500 | 74.000 | 73.500 | 73.700 | 68.147 | 33,000 |
| 2025-09-17 | 74.300 | 74.500 | 74.000 | 74.500 | 68.887 | 27,000 |
| 2025-09-16 | 77.000 | 77.000 | 75.500 | 76.000 | 70.274 | 20,080 |
| 2025-09-15 | 75.500 | 77.800 | 75.500 | 76.400 | 70.644 | 34,098 |
| 2025-09-12 | 74.700 | 75.500 | 74.000 | 75.000 | 69.349 | 50,100 |
| 2025-09-11 | 74.200 | 76.000 | 74.200 | 74.700 | 69.072 | 41,000 |
| 2025-09-10 | 75.200 | 75.400 | 73.500 | 75.300 | 69.627 | 177,000 |
| 2025-09-09 | 77.800 | 77.800 | 76.000 | 76.500 | 70.736 | 307,110 |
| 2025-09-08 | 71.200 | 71.200 | 70.800 | 70.800 | 65.466 | 19,043 |
| 2025-09-05 | 71.200 | 71.500 | 71.000 | 71.500 | 66.113 | 7,010 |
| 2025-09-04 | 71.500 | 71.800 | 71.100 | 71.300 | 65.928 | 27,000 |
| 2025-09-03 | 71.500 | 71.600 | 71.200 | 71.400 | 66.020 | 12,000 |
| 2025-09-02 | 71.200 | 71.400 | 71.100 | 71.100 | 65.743 | 12,000 |
| 2025-09-01 | 70.300 | 71.500 | 70.100 | 71.300 | 65.928 | 27,000 |
| 2025-08-29 | 70.300 | 71.000 | 70.300 | 70.900 | 65.558 | 10,042 |
| 2025-08-28 | 70.200 | 70.800 | 70.200 | 70.800 | 65.466 | 12,290 |
| 2025-08-27 | 71.500 | 71.500 | 71.000 | 71.500 | 64.733 | 36,100 |
| 2025-08-26 | 70.800 | 71.500 | 70.800 | 71.100 | 64.371 | 60,000 |
| 2025-08-25 | 70.200 | 71.000 | 69.900 | 70.600 | 63.918 | 47,007 |
| 2025-08-22 | 70.300 | 70.300 | 69.900 | 69.900 | 63.285 | 8,000 |
| 2025-08-21 | 70.800 | 70.800 | 69.800 | 70.000 | 63.375 | 25,000 |
| 2025-08-20 | 70.400 | 70.400 | 69.200 | 69.400 | 62.832 | 27,000 |
| 2025-08-19 | 71.600 | 71.800 | 70.800 | 70.800 | 64.100 | 34,311 |
| 2025-08-18 | 71.000 | 72.000 | 70.800 | 71.300 | 64.552 | 33,005 |
| 2025-08-15 | 69.800 | 71.300 | 69.800 | 70.900 | 64.190 | 102,000 |
| 2025-08-14 | 69.500 | 69.500 | 69.100 | 69.300 | 62.741 | 12,001 |
| 2025-08-13 | 69.300 | 69.300 | 69.000 | 69.300 | 62.741 | 27,010 |
| 2025-08-12 | 70.800 | 70.800 | 68.100 | 69.300 | 62.741 | 69,000 |
| 2025-08-11 | 65.100 | 68.800 | 65.100 | 67.900 | 61.474 | 81,210 |
| 2025-08-08 | 64.300 | 65.000 | 64.300 | 64.800 | 58.667 | 20,007 |
| 2025-08-07 | 64.100 | 64.900 | 63.900 | 64.300 | 58.215 | 22,014 |
| 2025-08-06 | 64.500 | 64.500 | 64.500 | 64.500 | 58.396 | 8,848 |
| 2025-08-05 | 63.900 | 64.000 | 63.600 | 64.000 | 57.943 | 6,000 |
| 2025-08-04 | 63.100 | 63.800 | 63.100 | 63.800 | 57.762 | 4,000 |
| 2025-08-01 | 63.300 | 63.300 | 63.300 | 63.300 | 57.309 | 0 |
| 2025-07-31 | 63.500 | 63.500 | 63.300 | 63.300 | 57.309 | 7,000 |
| 2025-07-30 | 63.200 | 64.000 | 63.200 | 64.000 | 57.943 | 2,000 |
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.