Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	44.550	44.750	43.850	44.000	44.000	280,000
2024-02-01	44.700	44.900	44.550	44.550	44.550	105,000
2024-01-31	44.500	45.000	44.500	44.650	44.650	156,000
2024-01-30	44.600	44.600	44.300	44.400	44.400	74,000
2024-01-29	44.250	44.600	44.250	44.400	44.400	53,000
2024-01-26	44.300	44.750	44.300	44.350	44.350	86,000
2024-01-25	44.500	44.700	44.400	44.400	44.400	59,000
2024-01-24	44.450	44.750	44.400	44.600	44.600	79,000
2024-01-23	44.600	44.650	44.350	44.400	44.400	69,000
2024-01-22	44.700	44.800	44.250	44.350	44.350	75,000
2024-01-19	44.700	44.950	44.200	44.200	44.200	60,000
2024-01-18	44.300	44.700	44.050	44.150	44.150	80,000
2024-01-17	44.500	44.800	44.100	44.200	44.200	124,000
2024-01-16	44.800	44.800	44.300	44.500	44.500	123,000
2024-01-15	44.600	44.850	44.200	44.350	44.350	53,000
2024-01-12	44.000	44.550	43.900	44.100	44.100	83,000
2024-01-11	44.700	44.700	44.150	44.250	44.250	102,000
2024-01-10	44.000	44.600	43.800	44.050	44.050	106,000
2024-01-09	44.150	44.950	43.950	44.000	44.000	251,000
2024-01-08	44.600	44.900	44.400	44.650	44.650	94,000
2024-01-05	44.200	44.700	44.200	44.700	44.700	94,000
2024-01-04	44.600	44.900	44.000	44.150	44.150	139,000
2024-01-03	44.600	44.950	44.500	44.600	44.600	105,000
2024-01-02	44.650	44.800	44.600	44.600	44.600	100,000
2023-12-29	44.300	44.850	44.250	44.800	44.800	158,000
2023-12-28	44.500	44.600	44.300	44.350	44.350	111,000
2023-12-27	44.100	44.600	44.000	44.300	44.300	298,000
2023-12-26	43.800	44.200	43.700	44.050	44.050	202,000
2023-12-25	44.100	44.350	43.700	43.800	43.800	190,000
2023-12-22	44.350	44.800	44.050	44.100	44.100	89,000
2023-12-21	43.550	44.650	43.550	44.350	44.350	182,000
2023-12-20	44.050	44.500	43.850	44.400	44.400	126,000
2023-12-19	43.800	43.950	43.500	43.900	43.900	204,000
2023-12-18	44.400	44.600	43.950	43.950	43.950	268,000
2023-12-15	45.100	45.100	44.400	44.600	44.600	288,000
2023-12-14	45.800	45.900	45.050	45.050	45.050	294,000
2023-12-13	44.400	45.300	44.200	45.300	45.300	392,000
2023-12-12	44.000	44.700	43.800	44.400	44.400	266,000
2023-12-11	43.900	44.300	43.200	44.000	44.000	1,435,000
2023-12-08	46.700	46.700	46.350	46.400	46.400	169,000
2023-12-07	46.900	47.050	46.550	46.550	46.550	158,000
2023-12-06	47.400	47.450	46.900	47.000	47.000	186,000
2023-12-05	47.600	47.600	47.100	47.250	47.250	146,000
2023-12-04	47.400	47.850	47.300	47.600	47.600	384,000
2023-12-01	46.500	47.350	46.500	47.350	47.350	306,000
2023-11-30	46.800	46.800	46.450	46.500	46.500	119,000
2023-11-29	45.900	46.400	45.900	46.200	46.200	128,000
2023-11-28	45.700	46.200	45.700	45.900	45.900	111,000
2023-11-27	46.500	46.500	45.800	45.800	45.800	228,000
2023-11-24	46.900	46.900	46.500	46.550	46.550	108,000
2023-11-23	46.900	47.000	46.650	46.850	46.850	227,000
2023-11-22	46.800	46.950	46.550	46.550	46.550	126,000
2023-11-21	46.900	47.000	46.500	46.500	46.500	205,000
2023-11-20	46.950	47.300	46.650	46.650	46.650	246,000
2023-11-17	46.700	47.300	46.600	46.900	46.900	227,000
2023-11-16	47.100	47.100	46.650	46.750	46.750	142,000
2023-11-15	47.300	47.450	46.900	47.100	47.100	423,000
2023-11-14	46.450	46.950	46.450	46.800	46.800	198,000
2023-11-13	46.750	47.150	46.200	46.600	46.600	455,000
2023-11-10	46.550	46.850	46.050	46.200	46.200	291,000

← NewerPage 12 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.