Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	45.200	46.650	45.200	46.350	46.350	471,000
2023-11-08	46.450	46.900	45.800	45.800	45.800	995,000
2023-11-07	45.000	45.550	45.000	45.350	45.350	155,000
2023-11-06	44.650	45.600	44.500	45.150	45.150	274,000
2023-11-03	43.650	44.650	43.650	44.450	44.450	178,000
2023-11-02	43.100	43.950	43.100	43.650	43.650	106,000
2023-11-01	43.200	43.200	42.950	43.000	43.000	41,000
2023-10-31	43.600	44.000	42.800	42.800	42.800	173,000
2023-10-30	44.050	44.100	43.600	43.600	43.600	99,000
2023-10-27	43.500	44.000	43.500	43.950	43.950	170,000
2023-10-26	43.000	43.900	43.000	43.500	43.500	157,000
2023-10-25	43.050	43.950	43.000	43.500	43.500	212,000
2023-10-24	42.450	42.800	42.300	42.750	42.750	145,000
2023-10-23	41.900	42.700	41.850	42.500	42.500	139,000
2023-10-20	42.050	42.250	41.400	41.900	41.900	425,000
2023-10-19	42.600	42.800	42.250	42.500	42.500	231,000
2023-10-18	43.300	43.450	42.650	42.800	42.800	480,000
2023-10-17	43.700	44.000	43.300	43.350	43.350	319,000
2023-10-16	43.950	44.700	43.650	43.700	43.700	435,000
2023-10-13	44.800	44.850	44.450	44.450	44.450	234,000
2023-10-12	44.500	45.300	44.500	45.100	45.100	160,000
2023-10-11	46.350	46.350	43.300	44.450	44.450	1,110,000
2023-10-06	47.300	47.300	46.650	46.800	46.800	161,000
2023-10-05	47.000	47.600	46.850	46.950	46.950	160,000
2023-10-04	47.300	47.300	46.600	46.800	46.800	256,000
2023-10-03	47.800	47.900	47.000	47.500	47.500	384,000
2023-10-02	46.800	48.150	46.800	47.800	47.800	708,000
2023-09-28	45.800	46.800	45.800	46.750	46.750	518,000
2023-09-27	45.700	45.900	45.300	45.850	45.850	108,000
2023-09-26	45.850	45.850	45.200	45.200	45.200	207,000
2023-09-25	45.650	46.200	45.450	46.000	46.000	155,000
2023-09-22	44.800	45.600	44.750	45.250	45.250	160,000
2023-09-21	45.150	45.250	44.700	45.200	45.200	286,000
2023-09-20	45.750	46.300	45.250	45.300	45.300	263,000
2023-09-19	47.100	47.100	45.700	45.800	45.800	366,000
2023-09-18	46.450	47.350	46.300	46.700	46.700	295,000
2023-09-15	47.000	47.000	46.200	46.850	46.850	539,000
2023-09-14	45.800	46.500	45.800	46.500	46.500	404,000
2023-09-13	45.000	45.850	44.800	45.800	45.800	307,000
2023-09-12	44.600	45.150	44.500	45.000	45.000	534,000
2023-09-11	46.600	46.700	44.500	44.950	44.950	989,000
2023-09-08	46.500	47.250	46.200	46.600	46.600	340,000
2023-09-07	46.800	46.950	46.200	46.500	46.500	482,000
2023-09-06	47.000	48.900	46.950	47.100	47.100	1,658,000
2023-09-05	46.350	47.000	46.000	46.800	46.800	537,000
2023-09-04	46.450	46.550	45.050	46.000	46.000	740,000
2023-09-01	46.450	47.200	46.350	46.500	46.500	653,000
2023-08-31	46.400	46.950	46.150	46.800	46.800	531,000
2023-08-30	45.750	46.650	45.750	46.400	46.400	639,000
2023-08-29	44.600	45.650	44.600	45.600	45.600	526,000
2023-08-28	45.650	46.600	44.600	44.700	44.700	787,000
2023-08-25	44.500	46.350	44.000	45.600	45.600	1,787,000
2023-08-24	47.500	48.300	44.000	44.400	44.400	3,345,000
2023-08-23	48.800	49.300	48.200	49.200	47.000	1,599,000
2023-08-22	48.750	49.100	47.750	48.800	46.618	1,103,000
2023-08-21	47.250	49.200	47.200	48.350	46.188	1,571,000
2023-08-18	50.900	50.900	47.000	47.200	45.089	4,244,000
2023-08-17	47.150	51.400	46.900	51.400	51.400	4,797,000
2023-08-16	46.000	47.000	46.000	46.750	46.750	1,056,000
2023-08-15	47.600	47.750	45.900	47.000	47.000	1,747,000

← NewerPage 13 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.