Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	45.800	47.350	44.650	47.300	47.300	2,756,000
2023-08-11	43.750	46.950	43.750	46.050	46.050	4,148,000
2023-08-10	42.450	44.450	41.850	43.600	43.600	2,320,000
2023-08-09	43.300	43.300	41.850	42.550	42.550	3,954,000
2023-08-08	38.850	39.400	38.700	39.400	39.400	301,000
2023-08-07	38.200	38.950	38.200	38.850	38.850	209,000
2023-08-04	37.900	38.500	37.750	38.350	38.350	91,000
2023-08-03	38.100	38.100	38.100	38.100	38.100	0
2023-08-02	38.150	38.350	37.800	38.100	38.100	292,000
2023-08-01	38.700	38.900	38.100	38.350	38.350	203,000
2023-07-31	38.750	39.450	38.000	38.700	38.700	503,000
2023-07-28	38.650	38.750	38.550	38.700	38.700	121,000
2023-07-27	37.850	38.700	37.850	38.650	38.650	208,000
2023-07-26	38.650	38.650	37.800	37.800	37.800	286,000
2023-07-25	38.750	38.800	38.550	38.650	38.650	168,000
2023-07-24	39.050	39.200	38.600	38.650	38.650	138,000
2023-07-21	39.050	39.050	38.650	39.000	39.000	177,000
2023-07-20	39.200	39.300	39.000	39.150	39.150	198,000
2023-07-19	39.350	39.600	38.700	38.750	38.750	228,000
2023-07-18	39.800	39.900	38.850	39.350	39.350	359,000
2023-07-17	38.900	39.700	38.900	39.600	39.600	945,000
2023-07-14	38.800	38.850	38.300	38.600	38.600	180,000
2023-07-13	38.950	38.950	38.450	38.500	38.500	155,000
2023-07-12	39.000	39.000	38.450	38.600	38.600	158,000
2023-07-11	39.100	39.100	38.550	38.950	38.950	360,000
2023-07-10	38.300	39.050	37.800	38.700	38.700	419,000
2023-07-07	39.200	39.200	37.600	38.200	38.200	497,000
2023-07-06	38.600	39.300	38.600	39.000	39.000	307,000
2023-07-05	38.750	39.150	38.550	38.750	38.750	135,000
2023-07-04	38.950	39.200	38.700	38.750	38.750	246,000
2023-07-03	39.100	39.600	38.900	38.950	38.950	434,000
2023-06-30	39.050	39.400	38.850	39.000	39.000	217,000
2023-06-29	38.900	39.050	38.550	39.000	39.000	401,000
2023-06-28	39.800	39.850	38.800	38.900	38.900	987,000
2023-06-27	39.200	39.400	38.350	39.050	39.050	1,310,000
2023-06-26	37.100	39.400	36.800	39.400	39.400	1,395,000
2023-06-21	37.000	37.200	36.950	37.100	37.100	166,000
2023-06-20	37.550	37.550	37.100	37.250	37.250	165,000
2023-06-19	37.200	37.500	37.150	37.400	37.400	317,000
2023-06-16	37.200	37.200	36.850	37.000	37.000	89,000
2023-06-15	36.800	37.000	36.650	36.900	36.900	186,000
2023-06-14	36.400	36.650	36.300	36.550	36.550	133,000
2023-06-13	36.000	36.400	36.000	36.300	36.300	197,000
2023-06-12	36.100	36.150	35.500	36.000	36.000	264,000
2023-06-09	37.450	37.450	35.500	36.050	36.050	955,000
2023-06-08	37.400	37.800	37.150	37.500	37.500	165,000
2023-06-07	37.400	37.700	37.000	37.150	37.150	216,000
2023-06-06	38.300	38.300	37.050	37.250	37.250	438,000
2023-06-05	38.250	38.400	37.950	38.250	38.250	338,000
2023-06-02	37.900	38.250	37.750	37.850	37.850	251,000
2023-06-01	38.050	38.050	37.600	37.800	37.800	253,000
2023-05-31	38.600	38.600	38.000	38.150	38.150	242,000
2023-05-30	38.000	38.700	37.550	38.450	38.450	599,000
2023-05-29	36.800	38.400	36.800	38.200	38.200	1,049,000
2023-05-26	36.300	36.700	36.300	36.500	36.500	183,000
2023-05-25	36.850	37.150	36.300	36.350	36.350	235,000
2023-05-24	36.600	37.000	36.550	36.950	36.950	482,000
2023-05-23	36.150	36.900	36.000	36.700	36.700	440,000
2023-05-22	35.700	36.300	35.700	36.050	36.050	207,000
2023-05-19	36.550	36.550	35.600	35.600	35.600	249,000

← NewerPage 14 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.