Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	36.350	36.700	36.050	36.050	36.050	341,000
2023-05-17	36.400	36.450	36.000	36.200	36.200	300,000
2023-05-16	36.200	36.750	35.700	36.250	36.250	966,000
2023-05-15	34.900	36.150	34.700	36.000	36.000	448,000
2023-05-12	35.000	35.250	34.450	34.900	34.900	250,000
2023-05-11	36.000	36.000	34.950	35.200	35.200	477,000
2023-05-10	35.100	36.150	35.100	35.900	35.900	689,000
2023-05-09	34.750	35.500	34.750	35.000	35.000	387,000
2023-05-08	34.900	35.350	34.650	34.900	34.900	272,000
2023-05-05	35.200	35.300	34.700	34.900	34.900	190,000
2023-05-04	34.450	35.450	33.850	35.200	35.200	589,000
2023-05-03	36.000	36.000	34.400	34.400	34.400	1,674,000
2023-05-02	33.150	33.150	32.800	33.000	33.000	97,000
2023-04-28	32.700	33.050	32.700	32.850	32.850	110,000
2023-04-27	32.550	33.250	32.200	32.650	32.650	126,000
2023-04-26	32.600	32.800	31.750	32.800	32.800	202,000
2023-04-25	32.800	33.700	32.500	32.550	32.550	317,000
2023-04-24	32.600	33.200	32.250	32.750	32.750	216,000
2023-04-21	34.400	34.400	32.900	32.950	32.950	486,000
2023-04-20	34.650	35.250	34.100	34.450	34.450	618,000
2023-04-19	35.900	36.150	34.600	34.850	34.850	1,754,000
2023-04-18	35.550	36.500	35.150	36.200	36.200	5,508,000
2023-04-17	32.050	33.350	31.800	33.200	33.200	599,000
2023-04-14	32.050	32.100	31.900	32.050	32.050	72,000
2023-04-13	31.900	32.150	31.600	32.050	32.050	221,000
2023-04-12	31.650	31.950	31.650	31.850	31.850	118,000
2023-04-11	31.750	31.800	31.600	31.650	31.650	83,000
2023-04-10	31.750	31.850	31.650	31.750	31.750	125,000
2023-04-07	31.500	31.500	31.400	31.450	31.450	55,000
2023-04-06	31.600	31.600	31.300	31.500	31.500	43,000
2023-03-31	31.700	31.700	31.400	31.450	31.450	37,000
2023-03-30	31.200	31.550	31.200	31.500	31.500	96,000
2023-03-29	31.550	31.550	31.250	31.250	31.250	52,000
2023-03-28	31.350	31.350	31.100	31.250	31.250	33,000
2023-03-27	31.050	31.500	31.050	31.350	31.350	69,000
2023-03-24	31.300	31.350	31.000	31.050	31.050	130,000
2023-03-23	31.100	31.300	31.100	31.200	31.200	44,000
2023-03-22	31.000	31.200	31.000	31.100	31.100	67,000
2023-03-21	30.950	31.200	30.900	31.000	31.000	65,000
2023-03-20	30.800	30.800	30.600	30.800	30.800	65,000
2023-03-17	30.450	30.900	30.450	30.750	30.750	52,000
2023-03-16	30.700	30.700	30.450	30.450	30.450	84,000
2023-03-15	30.800	31.200	30.800	30.950	30.950	192,000
2023-03-14	30.500	30.700	30.500	30.700	30.700	36,000
2023-03-13	30.600	30.600	30.200	30.500	30.500	101,000
2023-03-10	30.750	30.850	30.500	30.550	30.550	118,000
2023-03-09	30.450	30.750	30.400	30.750	30.750	221,000
2023-03-08	31.750	31.750	30.600	30.950	30.950	780,000
2023-03-07	32.000	32.150	31.900	31.900	31.900	192,000
2023-03-06	31.650	32.000	31.650	31.900	31.900	201,000
2023-03-03	31.350	31.650	31.350	31.500	31.500	253,000
2023-03-02	31.700	31.850	31.250	31.350	31.350	345,000
2023-03-01	30.800	31.900	30.800	31.500	31.500	708,000
2023-02-24	30.300	30.850	30.300	30.600	30.600	245,000
2023-02-23	29.950	30.350	29.950	30.150	30.150	238,000
2023-02-22	29.850	29.950	29.650	29.950	29.950	32,000
2023-02-21	29.750	29.900	29.650	29.900	29.900	68,000
2023-02-20	29.750	29.750	29.600	29.650	29.650	149,000
2023-02-17	29.700	29.850	29.650	29.700	29.700	37,000
2023-02-16	29.750	29.950	29.700	29.800	29.800	78,000

← NewerPage 15 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.