Kingstate Electronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 46.250 | 46.250 | 40.250 | 43.850 | 43.850 | 379,000 |
| 2024-08-05 | 47.600 | 47.600 | 43.650 | 44.700 | 44.700 | 544,000 |
| 2024-08-02 | 48.550 | 48.600 | 48.050 | 48.450 | 48.450 | 162,000 |
| 2024-08-01 | 48.800 | 49.100 | 48.600 | 49.100 | 49.100 | 199,000 |
| 2024-07-31 | 48.350 | 48.500 | 48.150 | 48.500 | 48.500 | 77,000 |
| 2024-07-30 | 47.850 | 48.400 | 47.100 | 48.350 | 48.350 | 125,000 |
| 2024-07-29 | 47.900 | 48.200 | 47.500 | 47.500 | 47.500 | 125,000 |
| 2024-07-26 | 47.500 | 47.750 | 46.600 | 47.750 | 47.750 | 283,000 |
| 2024-07-25 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-07-24 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-07-23 | 48.050 | 48.250 | 47.450 | 48.000 | 48.000 | 207,000 |
| 2024-07-22 | 48.500 | 48.500 | 47.500 | 47.550 | 47.550 | 351,000 |
| 2024-07-19 | 49.150 | 49.300 | 48.100 | 48.500 | 48.500 | 409,000 |
| 2024-07-18 | 48.300 | 48.800 | 48.000 | 48.600 | 48.600 | 317,000 |
| 2024-07-17 | 48.600 | 49.000 | 47.900 | 48.500 | 48.500 | 474,000 |
| 2024-07-16 | 49.900 | 50.500 | 49.900 | 50.100 | 47.600 | 514,000 |
| 2024-07-15 | 50.600 | 50.600 | 49.800 | 49.850 | 47.363 | 404,000 |
| 2024-07-12 | 51.500 | 51.500 | 50.000 | 50.600 | 48.075 | 466,000 |
| 2024-07-11 | 51.500 | 51.600 | 50.800 | 51.200 | 48.645 | 361,000 |
| 2024-07-10 | 50.500 | 51.400 | 50.100 | 51.100 | 51.100 | 412,000 |
| 2024-07-09 | 51.000 | 51.000 | 50.000 | 50.500 | 50.500 | 524,000 |
| 2024-07-08 | 51.400 | 51.400 | 50.500 | 50.600 | 50.600 | 216,000 |
| 2024-07-05 | 51.700 | 51.900 | 50.700 | 50.900 | 50.900 | 220,000 |
| 2024-07-04 | 50.300 | 51.100 | 50.200 | 51.000 | 51.000 | 388,000 |
| 2024-07-03 | 50.100 | 50.300 | 49.850 | 50.200 | 50.200 | 180,000 |
| 2024-07-02 | 50.000 | 50.100 | 49.800 | 50.000 | 50.000 | 75,000 |
| 2024-07-01 | 49.700 | 50.100 | 49.500 | 50.100 | 50.100 | 137,000 |
| 2024-06-28 | 49.650 | 49.800 | 49.450 | 49.700 | 49.700 | 99,000 |
| 2024-06-27 | 49.800 | 49.850 | 49.300 | 49.550 | 49.550 | 93,000 |
| 2024-06-26 | 49.700 | 49.900 | 49.400 | 49.400 | 49.400 | 119,000 |
| 2024-06-25 | 49.750 | 49.750 | 49.000 | 49.350 | 49.350 | 64,000 |
| 2024-06-24 | 49.550 | 49.850 | 49.300 | 49.350 | 49.350 | 108,000 |
| 2024-06-21 | 49.500 | 49.850 | 49.450 | 49.550 | 49.550 | 105,000 |
| 2024-06-20 | 49.500 | 49.750 | 49.400 | 49.450 | 49.450 | 120,000 |
| 2024-06-19 | 49.900 | 50.200 | 49.350 | 49.350 | 49.350 | 403,000 |
| 2024-06-18 | 50.200 | 50.200 | 49.800 | 49.900 | 49.900 | 122,000 |
| 2024-06-17 | 50.400 | 50.700 | 49.900 | 50.000 | 50.000 | 78,000 |
| 2024-06-14 | 50.000 | 50.800 | 49.900 | 49.900 | 49.900 | 158,000 |
| 2024-06-13 | 49.900 | 50.500 | 49.900 | 50.000 | 50.000 | 166,000 |
| 2024-06-12 | 49.750 | 50.000 | 49.450 | 49.750 | 49.750 | 106,000 |
| 2024-06-11 | 50.100 | 51.300 | 49.850 | 49.900 | 49.900 | 266,000 |
| 2024-06-07 | 50.000 | 50.000 | 49.450 | 49.600 | 49.600 | 108,000 |
| 2024-06-06 | 50.000 | 50.000 | 49.100 | 49.400 | 49.400 | 209,000 |
| 2024-06-05 | 50.200 | 50.400 | 49.300 | 49.500 | 49.500 | 267,000 |
| 2024-06-04 | 50.600 | 50.900 | 49.950 | 49.950 | 49.950 | 110,000 |
| 2024-06-03 | 50.300 | 50.600 | 50.000 | 50.000 | 50.000 | 254,000 |
| 2024-05-31 | 51.200 | 51.200 | 50.300 | 50.300 | 50.300 | 363,000 |
| 2024-05-30 | 51.300 | 51.300 | 50.400 | 50.700 | 50.700 | 224,000 |
| 2024-05-29 | 51.500 | 51.700 | 50.600 | 50.800 | 50.800 | 250,000 |
| 2024-05-28 | 50.400 | 51.400 | 50.400 | 51.000 | 51.000 | 620,000 |
| 2024-05-27 | 49.900 | 50.600 | 49.900 | 50.000 | 50.000 | 598,000 |
| 2024-05-24 | 49.300 | 49.850 | 48.800 | 49.750 | 49.750 | 287,000 |
| 2024-05-23 | 49.650 | 49.650 | 48.850 | 49.200 | 49.200 | 323,000 |
| 2024-05-22 | 49.500 | 49.650 | 49.100 | 49.350 | 49.350 | 260,000 |
| 2024-05-21 | 49.400 | 49.600 | 49.200 | 49.300 | 49.300 | 176,000 |
| 2024-05-20 | 49.200 | 49.800 | 49.000 | 49.200 | 49.200 | 303,000 |
| 2024-05-17 | 49.150 | 49.200 | 48.800 | 49.150 | 49.150 | 147,000 |
| 2024-05-16 | 49.200 | 49.500 | 48.900 | 49.000 | 49.000 | 341,000 |
| 2024-05-15 | 50.400 | 50.400 | 48.850 | 48.900 | 48.900 | 367,000 |
| 2024-05-14 | 48.500 | 49.500 | 48.500 | 49.150 | 49.150 | 359,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 1.5000 TWD |
| 2025-07-24 | 2.5000 TWD |
| 2024-07-17 | 2.5000 TWD |
| 2023-08-24 | 2.2000 TWD |
| 2022-08-25 | 1.8000 TWD |
| 2021-08-31 | 2.0000 TWD |
| 2020-08-27 | 1.9508 TWD |
| 2019-07-31 | 1.5918 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.