KINGZA International CO.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 68.900 | 69.500 | 68.300 | 69.400 | 58.716 | 28,000 |
| 2024-10-29 | 69.700 | 69.800 | 68.900 | 68.900 | 58.293 | 24,000 |
| 2024-10-28 | 69.800 | 70.500 | 69.400 | 69.400 | 58.716 | 24,000 |
| 2024-10-25 | 70.000 | 70.800 | 69.700 | 69.800 | 59.055 | 48,000 |
| 2024-10-24 | 70.000 | 70.000 | 69.100 | 69.100 | 58.463 | 26,000 |
| 2024-10-23 | 67.900 | 69.200 | 67.900 | 69.100 | 58.463 | 26,000 |
| 2024-10-22 | 67.600 | 68.000 | 67.100 | 67.900 | 57.447 | 16,000 |
| 2024-10-21 | 67.500 | 68.100 | 67.400 | 68.000 | 57.532 | 19,000 |
| 2024-10-18 | 68.500 | 68.700 | 67.500 | 67.500 | 57.109 | 39,000 |
| 2024-10-17 | 69.100 | 69.100 | 68.500 | 68.600 | 58.040 | 34,000 |
| 2024-10-16 | 68.800 | 69.600 | 68.500 | 69.500 | 58.801 | 52,000 |
| 2024-10-15 | 70.000 | 70.000 | 69.300 | 69.500 | 58.801 | 15,000 |
| 2024-10-14 | 69.600 | 70.000 | 69.100 | 70.000 | 59.224 | 53,000 |
| 2024-10-11 | 70.000 | 70.100 | 69.600 | 69.600 | 58.886 | 43,000 |
| 2024-10-09 | 70.500 | 70.600 | 69.700 | 70.000 | 59.224 | 32,000 |
| 2024-10-08 | 71.000 | 71.100 | 70.400 | 70.700 | 59.816 | 23,000 |
| 2024-10-07 | 70.600 | 70.600 | 70.100 | 70.400 | 59.562 | 11,000 |
| 2024-10-04 | 69.900 | 70.700 | 69.600 | 70.600 | 59.732 | 91,000 |
| 2024-10-01 | 71.000 | 71.000 | 70.100 | 70.300 | 59.478 | 26,000 |
| 2024-09-30 | 70.900 | 71.400 | 70.800 | 70.800 | 59.901 | 33,000 |
| 2024-09-27 | 71.300 | 71.500 | 70.600 | 70.800 | 59.901 | 44,000 |
| 2024-09-26 | 71.100 | 71.100 | 70.600 | 70.600 | 59.732 | 40,000 |
| 2024-09-25 | 70.300 | 70.600 | 70.200 | 70.400 | 59.562 | 21,000 |
| 2024-09-24 | 70.300 | 70.300 | 69.800 | 70.300 | 59.478 | 35,000 |
| 2024-09-23 | 71.000 | 71.000 | 70.100 | 70.700 | 59.816 | 33,000 |
| 2024-09-20 | 71.300 | 71.500 | 70.100 | 71.000 | 60.070 | 74,000 |
| 2024-09-19 | 71.200 | 72.000 | 70.400 | 71.200 | 60.239 | 88,000 |
| 2024-09-18 | 72.000 | 72.000 | 71.100 | 71.800 | 60.747 | 73,000 |
| 2024-09-16 | 71.900 | 71.900 | 71.300 | 71.700 | 60.662 | 47,000 |
| 2024-09-13 | 72.800 | 72.800 | 71.700 | 72.000 | 60.916 | 85,000 |
| 2024-09-12 | 71.500 | 73.400 | 71.500 | 71.900 | 60.832 | 134,000 |
| 2024-09-11 | 75.000 | 75.000 | 70.600 | 71.100 | 60.155 | 226,000 |
| 2024-09-10 | 80.900 | 80.900 | 74.200 | 74.500 | 63.031 | 713,000 |
| 2024-09-09 | 87.000 | 89.200 | 83.000 | 89.200 | 75.468 | 48,228 |
| 2024-09-06 | 87.500 | 87.800 | 87.000 | 87.800 | 74.284 | 12,739 |
| 2024-09-05 | 87.500 | 88.800 | 86.500 | 88.000 | 74.453 | 142,227 |
| 2024-09-04 | 87.400 | 88.900 | 87.400 | 88.000 | 74.453 | 27,909 |
| 2024-09-03 | 90.000 | 90.400 | 87.000 | 90.000 | 76.145 | 17,632 |
| 2024-09-02 | 89.700 | 90.400 | 88.800 | 89.100 | 75.384 | 49,845 |
| 2024-08-30 | 85.000 | 89.400 | 85.000 | 88.800 | 75.130 | 83,093 |
| 2024-08-29 | 81.600 | 84.300 | 81.300 | 84.300 | 71.323 | 80,868 |
| 2024-08-28 | 83.300 | 83.800 | 77.500 | 81.900 | 69.292 | 376,261 |
| 2024-08-27 | 82.200 | 84.200 | 81.700 | 82.500 | 69.800 | 36,198 |
| 2024-08-26 | 84.900 | 85.000 | 82.300 | 83.000 | 70.223 | 37,005 |
| 2024-08-23 | 82.300 | 84.500 | 82.300 | 84.000 | 71.069 | 22,407 |
| 2024-08-22 | 85.300 | 86.200 | 82.200 | 84.000 | 71.069 | 36,652 |
| 2024-08-21 | 84.900 | 86.000 | 84.500 | 85.300 | 72.169 | 24,466 |
| 2024-08-20 | 85.500 | 88.900 | 83.500 | 83.800 | 70.900 | 91,833 |
| 2024-08-19 | 93.700 | 93.700 | 89.000 | 89.300 | 75.553 | 37,595 |
| 2024-08-16 | 93.800 | 93.800 | 93.700 | 93.700 | 79.276 | 2,604 |
| 2024-08-15 | 93.800 | 93.800 | 93.800 | 93.800 | 79.360 | 4,221 |
| 2024-08-14 | 94.300 | 94.300 | 89.700 | 94.000 | 79.529 | 8,152 |
| 2024-08-13 | 94.300 | 94.300 | 94.300 | 94.300 | 79.783 | 3,283 |
| 2024-08-12 | 93.800 | 95.300 | 92.000 | 94.300 | 79.783 | 18,690 |
| 2024-08-09 | 92.500 | 93.800 | 89.500 | 93.800 | 79.360 | 13,025 |
| 2024-08-08 | 92.500 | 93.900 | 89.600 | 93.900 | 79.445 | 1,012 |
| 2024-08-07 | 93.200 | 93.800 | 89.300 | 93.800 | 79.360 | 19,468 |
| 2024-08-06 | 93.400 | 93.400 | 93.400 | 93.400 | 79.022 | 16 |
| 2024-08-05 | 93.500 | 95.000 | 89.000 | 89.000 | 75.299 | 19,244 |
| 2024-08-02 | 96.000 | 98.200 | 95.000 | 96.000 | 81.221 | 19,764 |
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.