Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	49.000	49.000	48.550	48.550	48.550	314,000
2024-05-10	48.600	49.100	48.450	49.000	49.000	393,000
2024-05-09	49.300	49.300	48.200	48.500	48.500	657,000
2024-05-08	48.850	49.200	48.150	48.150	48.150	881,000
2024-05-07	48.050	48.250	47.600	47.650	47.650	274,000
2024-05-06	48.600	48.600	48.000	48.050	48.050	469,000
2024-05-03	49.400	49.800	48.400	48.650	48.650	1,953,000
2024-05-02	47.450	49.050	47.400	48.850	48.850	944,000
2024-04-30	46.700	48.600	46.150	47.450	47.450	777,000
2024-04-29	46.600	46.800	46.250	46.700	46.700	226,000
2024-04-26	46.300	46.350	46.000	46.300	46.300	217,000
2024-04-25	46.350	46.450	45.950	46.300	46.300	181,000
2024-04-24	46.250	46.400	45.900	46.350	46.350	182,000
2024-04-23	45.550	45.850	45.200	45.700	45.700	232,000
2024-04-22	45.300	45.900	45.300	45.450	45.450	409,000
2024-04-19	47.750	47.750	45.500	45.900	45.900	786,000
2024-04-18	48.750	48.900	47.650	47.750	47.750	648,000
2024-04-17	47.650	49.550	47.650	49.300	49.300	747,000
2024-04-16	52.000	52.000	47.200	48.500	48.500	4,278,000
2024-04-15	47.300	49.350	46.600	49.250	49.250	1,284,000
2024-04-12	47.600	48.100	47.300	47.650	47.650	317,000
2024-04-11	49.200	49.200	47.600	47.600	47.600	1,073,000
2024-04-10	46.550	49.900	46.300	49.550	49.550	1,692,000
2024-04-09	47.150	47.350	46.600	46.750	46.750	456,000
2024-04-08	47.050	47.250	46.950	47.250	47.250	151,000
2024-04-03	47.250	47.350	46.850	47.050	47.050	199,000
2024-04-02	47.550	47.700	47.400	47.500	47.500	170,000
2024-04-01	47.350	47.700	47.300	47.500	47.500	167,000
2024-03-29	47.300	47.600	46.800	47.250	47.250	168,000
2024-03-28	47.200	47.650	47.150	47.450	47.450	276,000
2024-03-27	46.900	47.350	46.800	47.200	47.200	271,000
2024-03-26	47.300	47.650	46.700	46.850	46.850	417,000
2024-03-25	47.300	47.300	46.950	47.050	47.050	195,000
2024-03-22	47.200	47.400	46.800	47.150	47.150	279,000
2024-03-21	47.450	47.500	47.100	47.200	47.200	293,000
2024-03-20	47.100	47.100	47.100	47.100	47.100	175,385
2024-03-19	46.950	47.350	46.950	47.100	47.100	248,000
2024-03-18	46.550	46.550	46.550	46.550	46.550	209,171
2024-03-15	47.000	47.800	46.550	46.550	46.550	290,000
2024-03-14	46.950	47.750	46.700	47.000	47.000	405,000
2024-03-13	47.550	48.900	46.500	46.950	46.950	1,870,000
2024-03-12	49.700	51.200	49.100	50.800	50.800	493,000
2024-03-11	49.300	49.600	48.400	49.500	49.500	923,000
2024-03-08	51.600	52.400	50.100	50.600	50.600	877,000
2024-03-07	53.500	53.800	50.500	50.800	50.800	1,804,000
2024-03-06	53.000	54.500	52.200	53.200	53.200	1,937,000
2024-03-05	50.000	53.900	50.000	53.900	53.900	3,557,000
2024-03-04	48.700	49.400	48.700	49.000	49.000	321,000
2024-03-01	48.800	48.850	48.500	48.700	48.700	166,000
2024-02-29	48.300	49.100	48.300	48.800	48.800	280,000
2024-02-27	49.200	49.200	48.150	48.250	48.250	414,000
2024-02-26	48.900	49.600	48.600	49.150	49.150	519,000
2024-02-23	47.700	48.950	47.700	48.600	48.600	613,000
2024-02-22	47.400	47.800	47.350	47.700	47.700	238,000
2024-02-21	47.400	47.700	47.100	47.400	47.400	159,000
2024-02-20	48.100	48.150	47.000	47.400	47.400	319,000
2024-02-19	46.700	48.100	46.600	48.000	48.000	593,000
2024-02-16	46.100	47.100	45.800	46.700	46.700	568,000
2024-02-15	45.000	47.200	45.000	46.150	46.150	1,379,000
2024-02-05	44.000	44.050	43.500	43.550	43.550	323,000

← NewerPage 11 of 21 · 1,226 trading daysOlder →

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.