KINGZA International CO.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 68.900 | 70.200 | 68.800 | 68.800 | 58.209 | 30,020 |
| 2025-02-03 | 68.200 | 69.000 | 67.800 | 68.900 | 58.293 | 16,000 |
| 2025-01-22 | 68.000 | 68.300 | 67.800 | 68.300 | 57.786 | 22,000 |
| 2025-01-21 | 66.200 | 67.900 | 66.200 | 67.900 | 57.447 | 18,000 |
| 2025-01-20 | 66.000 | 67.000 | 65.600 | 66.100 | 55.924 | 6,000 |
| 2025-01-17 | 65.700 | 67.200 | 65.700 | 67.000 | 56.686 | 14,000 |
| 2025-01-16 | 65.600 | 66.300 | 65.500 | 66.200 | 56.009 | 7,000 |
| 2025-01-15 | 65.400 | 66.900 | 65.200 | 66.400 | 56.178 | 7,000 |
| 2025-01-14 | 64.900 | 68.100 | 64.800 | 68.100 | 57.616 | 3,000 |
| 2025-01-13 | 65.500 | 65.500 | 64.900 | 64.900 | 54.909 | 10,000 |
| 2025-01-10 | 67.100 | 67.700 | 66.600 | 66.600 | 56.347 | 14,000 |
| 2025-01-09 | 68.700 | 68.700 | 66.000 | 66.000 | 55.840 | 13,000 |
| 2025-01-08 | 66.000 | 70.000 | 66.000 | 68.800 | 58.209 | 55,000 |
| 2025-01-07 | 66.100 | 66.100 | 66.000 | 66.100 | 55.924 | 2,000 |
| 2025-01-06 | 66.100 | 66.200 | 66.000 | 66.200 | 56.009 | 7,000 |
| 2025-01-03 | 65.300 | 66.100 | 65.300 | 66.100 | 55.924 | 8,000 |
| 2025-01-02 | 66.100 | 66.100 | 66.000 | 66.000 | 55.840 | 7,000 |
| 2024-12-31 | 65.500 | 65.600 | 65.500 | 65.500 | 55.417 | 5,000 |
| 2024-12-30 | 65.100 | 66.600 | 65.100 | 65.300 | 55.248 | 21,000 |
| 2024-12-27 | 65.100 | 65.200 | 65.100 | 65.100 | 55.078 | 3,000 |
| 2024-12-26 | 65.100 | 65.200 | 65.100 | 65.100 | 55.078 | 5,000 |
| 2024-12-25 | 65.300 | 65.300 | 65.000 | 65.000 | 54.994 | 23,000 |
| 2024-12-24 | 66.100 | 66.100 | 65.500 | 65.800 | 55.671 | 24,000 |
| 2024-12-23 | 66.600 | 66.900 | 66.000 | 66.000 | 55.840 | 28,000 |
| 2024-12-20 | 66.700 | 66.900 | 66.100 | 66.900 | 56.601 | 31,000 |
| 2024-12-19 | 67.500 | 67.500 | 67.100 | 67.100 | 56.770 | 4,000 |
| 2024-12-18 | 67.300 | 67.300 | 67.200 | 67.300 | 56.940 | 7,000 |
| 2024-12-17 | 67.500 | 67.500 | 67.200 | 67.200 | 56.855 | 7,000 |
| 2024-12-16 | 67.500 | 67.900 | 67.100 | 67.100 | 56.770 | 14,000 |
| 2024-12-13 | 68.300 | 68.300 | 67.500 | 67.500 | 57.109 | 14,000 |
| 2024-12-12 | 67.900 | 68.200 | 67.500 | 67.500 | 57.109 | 20,000 |
| 2024-12-11 | 68.700 | 68.700 | 68.000 | 68.000 | 57.532 | 18,000 |
| 2024-12-10 | 68.400 | 68.400 | 68.000 | 68.000 | 57.532 | 7,000 |
| 2024-12-09 | 68.000 | 68.300 | 68.000 | 68.100 | 57.616 | 26,000 |
| 2024-12-06 | 68.300 | 68.700 | 67.900 | 68.000 | 57.532 | 27,000 |
| 2024-12-05 | 68.600 | 68.900 | 68.300 | 68.300 | 57.786 | 24,000 |
| 2024-12-04 | 68.100 | 68.400 | 67.800 | 68.300 | 57.786 | 20,000 |
| 2024-12-03 | 68.400 | 68.500 | 68.100 | 68.100 | 57.616 | 11,000 |
| 2024-12-02 | 68.400 | 68.700 | 68.000 | 68.700 | 58.124 | 33,000 |
| 2024-11-29 | 69.000 | 69.000 | 68.300 | 68.300 | 57.786 | 10,000 |
| 2024-11-28 | 69.800 | 69.800 | 68.500 | 68.600 | 58.040 | 25,000 |
| 2024-11-27 | 69.900 | 69.900 | 69.000 | 69.500 | 58.801 | 20,000 |
| 2024-11-26 | 69.300 | 69.800 | 69.200 | 69.800 | 59.055 | 28,000 |
| 2024-11-25 | 70.000 | 70.000 | 69.500 | 69.500 | 58.801 | 32,000 |
| 2024-11-22 | 69.200 | 70.000 | 69.100 | 69.100 | 58.463 | 24,000 |
| 2024-11-21 | 68.900 | 69.100 | 68.100 | 69.100 | 58.463 | 63,000 |
| 2024-11-20 | 68.200 | 68.200 | 68.100 | 68.100 | 57.616 | 12,111 |
| 2024-11-19 | 69.300 | 69.300 | 68.500 | 69.000 | 58.378 | 15,000 |
| 2024-11-18 | 68.300 | 69.000 | 68.300 | 68.700 | 58.124 | 29,000 |
| 2024-11-15 | 68.000 | 69.500 | 68.000 | 68.300 | 57.786 | 26,000 |
| 2024-11-14 | 68.900 | 68.900 | 68.000 | 68.000 | 57.532 | 12,000 |
| 2024-11-13 | 68.800 | 69.500 | 68.600 | 68.900 | 58.293 | 33,000 |
| 2024-11-12 | 69.200 | 69.500 | 68.600 | 68.600 | 58.040 | 23,000 |
| 2024-11-11 | 68.800 | 69.200 | 68.800 | 69.000 | 58.378 | 14,000 |
| 2024-11-08 | 68.200 | 69.400 | 68.200 | 68.600 | 58.040 | 33,000 |
| 2024-11-07 | 68.400 | 68.500 | 67.800 | 67.800 | 57.363 | 26,000 |
| 2024-11-06 | 68.200 | 68.900 | 68.200 | 68.900 | 58.293 | 9,000 |
| 2024-11-05 | 68.200 | 69.700 | 68.200 | 68.600 | 58.040 | 14,000 |
| 2024-11-04 | 69.000 | 69.000 | 68.400 | 68.400 | 57.870 | 15,000 |
| 2024-11-01 | 69.100 | 69.200 | 68.900 | 68.900 | 58.293 | 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.