KINGZA International CO.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	69.000	69.200	67.500	67.500	61.112	30,004
2025-05-02	68.900	68.900	67.600	68.800	62.289	47,000
2025-04-30	65.300	67.000	65.300	67.000	60.659	25,000
2025-04-29	63.100	67.000	63.100	67.000	60.659	34,300
2025-04-28	64.400	64.400	63.600	64.400	58.305	28,100
2025-04-25	65.000	65.900	64.000	64.400	58.305	55,000
2025-04-24	61.000	64.900	61.000	64.900	58.758	104,200
2025-04-23	59.100	59.100	59.000	59.000	53.416	10,000
2025-04-22	57.500	57.600	56.900	57.600	52.149	4,000
2025-04-21	59.000	59.400	57.500	57.500	52.058	15,000
2025-04-18	59.100	59.100	59.000	59.000	53.416	4,000
2025-04-17	59.000	59.000	59.000	59.000	53.416	1,000
2025-04-16	59.600	60.000	59.500	59.500	53.869	8,020
2025-04-15	59.500	59.500	59.500	59.500	53.869	2,000
2025-04-14	58.500	58.500	57.700	57.700	52.239	6,000
2025-04-11	57.100	57.300	57.100	57.300	51.877	3,000
2025-04-10	57.300	57.500	57.300	57.500	52.058	9,003
2025-04-09	55.000	55.000	52.300	52.300	47.350	23,152
2025-04-08	55.400	56.100	54.000	55.900	50.610	39,000
2025-04-07	58.900	59.500	58.900	58.900	53.326	62,313
2025-04-02	64.300	65.400	64.300	65.400	59.211	16,000
2025-04-01	64.000	64.300	63.000	64.300	58.215	20,009
2025-03-31	69.800	70.000	68.000	68.700	58.124	64,059
2025-03-28	70.900	70.900	70.000	70.200	59.393	35,157
2025-03-27	71.000	71.000	70.500	70.900	59.985	26,007
2025-03-26	70.900	71.000	70.800	71.000	60.070	10,179
2025-03-25	70.400	70.400	70.100	70.300	59.478	19,004
2025-03-24	71.000	71.000	70.200	70.300	59.478	26,050
2025-03-21	70.600	70.700	70.400	70.500	59.647	16,500
2025-03-20	70.900	70.900	70.200	70.200	59.393	12,000
2025-03-19	70.700	70.700	69.900	70.500	59.647	24,000
2025-03-18	71.000	71.000	70.300	70.600	59.732	26,000
2025-03-17	69.700	70.100	69.700	69.900	59.139	17,011
2025-03-14	69.700	70.700	69.600	69.800	59.055	31,124
2025-03-13	71.000	71.000	70.000	70.500	59.647	22,000
2025-03-12	70.600	71.000	70.400	70.800	59.901	36,500
2025-03-11	70.500	71.000	69.400	71.000	60.070	61,020
2025-03-10	71.800	71.800	71.000	71.000	60.070	62,000
2025-03-07	71.700	72.500	71.400	72.100	61.001	71,000
2025-03-06	71.400	72.600	70.500	71.900	60.832	274,100
2025-03-05	69.100	70.000	68.400	69.600	58.886	38,000
2025-03-04	68.200	69.000	68.000	68.900	58.293	26,000
2025-03-03	68.300	68.300	67.500	68.200	57.701	18,000
2025-02-27	68.500	68.900	68.400	68.500	57.955	26,001
2025-02-26	67.900	68.900	67.200	68.200	57.701	26,000
2025-02-25	68.600	68.900	68.500	68.500	57.955	20,000
2025-02-24	68.500	69.000	68.500	68.600	58.040	11,000
2025-02-21	68.400	69.000	67.600	69.000	58.378	28,000
2025-02-20	68.900	69.000	68.300	68.400	57.870	10,000
2025-02-19	69.000	70.100	68.900	68.900	58.293	13,051
2025-02-18	69.400	69.500	69.400	69.500	58.801	2,016
2025-02-17	69.600	69.700	69.600	69.600	58.886	10,011
2025-02-14	68.200	69.600	67.500	69.600	58.886	29,090
2025-02-13	69.400	70.100	69.100	69.800	59.055	14,012
2025-02-12	69.900	71.000	69.100	70.100	59.309	20,000
2025-02-11	70.600	71.200	69.900	70.100	59.309	41,038
2025-02-10	70.700	71.300	69.600	70.300	59.478	26,021
2025-02-07	70.900	71.000	69.900	70.700	59.816	12,030
2025-02-06	70.900	71.500	70.400	70.700	59.816	30,000
2025-02-05	68.900	70.900	68.900	70.700	59.816	40,218

← NewerPage 7 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.