KINGZA International CO.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.600	53.600	52.600	52.600	52.600	5,000
2026-10-16	51.300	53.400	51.300	52.500	52.500	30,285
2026-10-15	53.400	53.400	52.200	52.600	52.600	5,000
2026-10-14	54.000	54.000	54.000	54.000	54.000	0
2026-10-13	54.000	54.000	54.000	54.000	54.000	1,000
2026-10-12	56.100	56.100	54.200	54.200	54.200	12,000
2026-10-08	57.200	57.200	54.600	56.100	56.100	24,027
2026-10-07	53.800	54.800	53.800	54.300	54.300	17,000
2026-10-06	53.000	53.800	53.000	53.500	53.500	13,000
2026-10-05	52.300	53.000	52.000	53.000	53.000	7,002
2026-10-02	52.900	52.900	52.900	52.900	52.900	0
2026-10-01	53.600	53.600	52.900	52.900	52.900	5,057
2026-09-30	52.600	53.400	52.600	52.700	52.700	14,000
2026-09-29	52.600	53.500	52.600	52.600	52.600	4,073
2026-09-24	53.500	54.300	53.500	54.300	54.300	2,000
2026-09-23	54.400	54.400	53.000	54.400	54.400	4,000
2026-09-22	53.400	54.500	53.200	54.500	54.500	4,032
2026-09-21	53.600	53.600	53.400	53.400	53.400	2,015
2026-09-18	53.500	53.500	53.500	53.500	53.500	0
2026-09-17	53.500	53.500	53.500	53.500	53.500	1,000
2026-09-16	53.500	53.500	53.500	53.500	53.500	1,000
2026-09-15	54.000	54.400	53.100	54.300	54.300	4,033
2026-09-14	52.800	54.500	52.800	54.500	54.500	4,001
2026-09-11	53.600	53.600	52.500	52.600	52.600	7,000
2026-09-10	53.500	53.500	53.000	53.300	53.300	9,010
2026-09-09	53.000	53.600	52.300	53.200	53.200	28,000
2026-09-08	51.800	51.800	51.800	51.800	51.800	6,000
2026-09-07	51.800	51.800	51.800	51.800	51.800	1,000
2026-09-04	51.400	52.500	51.400	52.500	52.500	2,000
2026-09-03	52.800	52.800	51.300	51.300	51.300	6,000
2026-09-02	51.700	51.700	51.400	51.700	51.700	10,000
2026-09-01	53.000	53.000	51.500	51.600	51.600	8,000
2026-08-31	52.700	52.700	51.900	51.900	51.900	22,000
2026-08-28	55.000	55.500	54.800	55.500	53.503	22,000
2026-08-27	55.000	55.000	55.000	55.000	53.021	0
2026-08-26	55.100	55.300	54.500	55.000	53.021	13,031
2026-08-25	54.500	54.500	54.500	54.500	52.539	0
2026-08-24	54.500	55.600	54.500	54.500	52.539	12,000
2026-08-21	54.000	54.300	54.000	54.300	52.347	2,020
2026-08-20	54.200	54.200	53.400	53.400	51.479	3,022
2026-08-19	54.400	54.400	54.400	54.400	52.443	1,005
2026-08-18	53.900	54.200	53.900	54.200	52.250	5,000
2026-08-17	53.800	53.800	53.600	53.600	51.672	4,050
2026-08-14	53.800	54.100	53.800	53.800	51.865	5,000
2026-08-13	53.500	53.600	53.500	53.600	51.672	2,000
2026-08-12	53.900	54.000	53.300	54.000	52.057	11,000
2026-08-11	53.100	54.000	53.100	54.000	52.057	9,000
2026-08-10	53.000	53.100	52.500	53.100	51.190	26,000
2026-08-07	51.900	51.900	51.500	51.500	49.647	5,000
2026-08-06	50.900	51.900	50.900	51.900	50.033	8,000
2026-08-05	51.900	51.900	51.900	51.900	50.033	1,130
2026-08-04	50.900	51.700	50.800	51.700	49.840	3,200
2026-08-03	51.100	51.600	51.100	51.600	49.744	2,000
2026-07-31	51.400	51.500	50.300	51.500	49.647	6,000
2026-07-30	49.600	50.000	49.500	50.000	48.201	15,039
2026-07-29	50.500	50.500	49.500	49.550	47.767	23,058
2026-07-28	51.000	51.000	50.500	50.500	48.683	10,018
2026-07-27	52.700	52.700	51.500	52.000	50.129	7,039
2026-07-24	52.000	52.500	52.000	52.500	50.611	4,200
2026-07-23	51.700	52.100	51.500	52.100	50.226	6,011

Page 1 of 5 · 243 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.