KINGZA International CO.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 63.900 | 63.900 | 63.500 | 63.900 | 57.853 | 4,000 |
| 2025-07-28 | 63.800 | 64.000 | 63.800 | 63.900 | 57.853 | 6,100 |
| 2025-07-25 | 63.000 | 63.600 | 63.000 | 63.600 | 57.581 | 6,080 |
| 2025-07-24 | 63.800 | 63.800 | 63.000 | 63.000 | 57.038 | 5,000 |
| 2025-07-23 | 63.200 | 63.200 | 63.200 | 63.200 | 57.219 | 5,000 |
| 2025-07-22 | 63.000 | 63.000 | 62.900 | 62.900 | 56.947 | 3,000 |
| 2025-07-21 | 63.300 | 63.400 | 63.300 | 63.400 | 57.400 | 2,006 |
| 2025-07-18 | 63.500 | 63.600 | 63.200 | 63.300 | 57.309 | 10,000 |
| 2025-07-17 | 63.200 | 64.000 | 63.200 | 63.600 | 57.581 | 9,021 |
| 2025-07-16 | 63.700 | 63.700 | 63.500 | 63.600 | 57.581 | 6,000 |
| 2025-07-15 | 64.000 | 64.000 | 63.500 | 63.700 | 57.671 | 8,000 |
| 2025-07-14 | 64.800 | 65.000 | 64.200 | 64.400 | 58.305 | 11,006 |
| 2025-07-11 | 64.000 | 65.300 | 64.000 | 64.800 | 58.667 | 30,050 |
| 2025-07-10 | 65.300 | 65.300 | 63.600 | 64.000 | 57.943 | 32,001 |
| 2025-07-09 | 62.300 | 62.300 | 62.200 | 62.300 | 56.404 | 5,000 |
| 2025-07-08 | 62.000 | 62.300 | 61.000 | 62.300 | 56.404 | 4,000 |
| 2025-07-07 | 62.000 | 62.000 | 62.000 | 62.000 | 56.132 | 3,000 |
| 2025-07-04 | 62.000 | 62.000 | 61.900 | 62.000 | 56.132 | 8,000 |
| 2025-07-03 | 62.500 | 62.500 | 62.200 | 62.300 | 56.404 | 3,019 |
| 2025-07-02 | 61.400 | 61.400 | 61.400 | 61.400 | 55.589 | 1,000 |
| 2025-07-01 | 61.200 | 61.200 | 61.200 | 61.200 | 55.408 | 1,087 |
| 2025-06-30 | 61.200 | 61.200 | 61.000 | 61.200 | 55.408 | 7,100 |
| 2025-06-27 | 61.500 | 61.500 | 61.500 | 61.500 | 55.680 | 0 |
| 2025-06-26 | 62.200 | 62.200 | 60.400 | 61.500 | 55.680 | 22,098 |
| 2025-06-25 | 61.700 | 62.200 | 61.500 | 62.200 | 56.313 | 8,000 |
| 2025-06-24 | 62.600 | 63.400 | 62.000 | 63.400 | 57.400 | 3,000 |
| 2025-06-23 | 61.600 | 62.600 | 61.600 | 62.600 | 56.676 | 4,000 |
| 2025-06-20 | 64.500 | 64.500 | 64.500 | 64.500 | 58.396 | 0 |
| 2025-06-19 | 64.500 | 64.500 | 64.500 | 64.500 | 58.396 | 0 |
| 2025-06-18 | 63.500 | 64.500 | 63.100 | 64.500 | 58.396 | 6,000 |
| 2025-06-17 | 65.800 | 65.800 | 64.000 | 64.000 | 57.943 | 3,180 |
| 2025-06-16 | 64.000 | 64.000 | 64.000 | 64.000 | 57.943 | 0 |
| 2025-06-13 | 64.000 | 64.000 | 64.000 | 64.000 | 57.943 | 2,000 |
| 2025-06-12 | 63.200 | 64.200 | 63.200 | 64.100 | 58.034 | 12,006 |
| 2025-06-11 | 64.400 | 64.700 | 64.000 | 64.700 | 58.577 | 6,002 |
| 2025-06-10 | 64.200 | 66.200 | 64.200 | 64.400 | 58.305 | 33,004 |
| 2025-06-09 | 62.100 | 62.100 | 61.700 | 61.700 | 55.861 | 3,022 |
| 2025-06-06 | 62.000 | 62.000 | 62.000 | 62.000 | 56.132 | 0 |
| 2025-06-05 | 61.700 | 62.200 | 61.700 | 62.000 | 56.132 | 10,000 |
| 2025-06-04 | 60.500 | 61.000 | 60.500 | 61.000 | 55.227 | 5,000 |
| 2025-06-03 | 60.000 | 60.500 | 60.000 | 60.300 | 54.593 | 13,000 |
| 2025-06-02 | 58.700 | 61.100 | 58.700 | 59.700 | 54.050 | 37,000 |
| 2025-05-29 | 63.100 | 63.300 | 63.100 | 63.100 | 57.128 | 4,000 |
| 2025-05-28 | 64.000 | 64.000 | 63.000 | 63.000 | 57.038 | 7,003 |
| 2025-05-27 | 65.000 | 65.100 | 63.900 | 64.000 | 57.943 | 18,015 |
| 2025-05-26 | 66.500 | 66.500 | 65.500 | 65.500 | 59.301 | 3,168 |
| 2025-05-23 | 66.900 | 67.000 | 66.800 | 66.800 | 60.478 | 1,000 |
| 2025-05-22 | 66.800 | 66.800 | 66.800 | 66.800 | 60.478 | 4,000 |
| 2025-05-21 | 66.500 | 67.000 | 66.500 | 67.000 | 60.659 | 6,000 |
| 2025-05-20 | 66.900 | 66.900 | 66.900 | 66.900 | 60.569 | 1,000 |
| 2025-05-19 | 66.700 | 66.700 | 66.700 | 66.700 | 60.388 | 1,000 |
| 2025-05-16 | 66.000 | 66.800 | 66.000 | 66.700 | 60.388 | 6,000 |
| 2025-05-15 | 66.800 | 66.800 | 66.500 | 66.500 | 60.206 | 8,014 |
| 2025-05-14 | 67.000 | 67.000 | 66.800 | 66.800 | 60.478 | 2,000 |
| 2025-05-13 | 67.200 | 67.200 | 67.000 | 67.000 | 60.659 | 6,000 |
| 2025-05-12 | 67.500 | 69.500 | 67.200 | 67.200 | 60.840 | 26,120 |
| 2025-05-09 | 66.300 | 67.800 | 66.200 | 67.100 | 60.750 | 25,000 |
| 2025-05-08 | 67.200 | 68.300 | 67.200 | 67.700 | 61.293 | 18,000 |
| 2025-05-07 | 67.000 | 67.900 | 64.800 | 67.900 | 61.474 | 13,000 |
| 2025-05-06 | 68.300 | 68.300 | 67.300 | 68.000 | 61.564 | 7,000 |
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.