Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	29.800	29.850	29.650	29.700	29.700	20,000
2023-02-14	30.100	30.100	29.750	29.850	29.850	29,000
2023-02-13	29.900	30.100	29.700	29.700	29.700	75,000
2023-02-10	30.150	30.500	29.850	29.900	29.900	117,000
2023-02-09	29.200	30.500	29.200	30.100	30.100	305,000
2023-02-08	29.200	29.250	29.150	29.200	29.200	28,000
2023-02-07	29.550	29.600	29.200	29.200	29.200	114,000
2023-02-06	29.600	29.600	29.300	29.550	29.550	90,000
2023-02-03	29.600	29.650	29.350	29.450	29.450	78,000
2023-02-02	29.150	29.450	29.150	29.400	29.400	122,000
2023-02-01	28.950	29.150	28.750	29.100	29.100	134,000
2023-01-31	29.050	29.050	28.750	28.750	28.750	90,000
2023-01-30	29.150	29.200	28.800	28.850	28.850	109,000
2023-01-17	28.800	28.800	28.650	28.800	28.800	95,000
2023-01-16	28.850	28.850	28.400	28.700	28.700	119,000
2023-01-13	29.250	29.250	28.600	28.650	28.650	194,000
2023-01-12	29.250	29.250	28.900	29.200	29.200	137,000
2023-01-11	29.350	29.450	28.950	29.150	29.150	199,000
2023-01-10	29.700	29.700	29.350	29.400	29.400	177,000
2023-01-09	29.600	29.700	29.450	29.700	29.700	142,000
2023-01-06	29.500	29.850	29.450	29.850	29.850	191,000
2023-01-05	29.450	29.750	29.350	29.750	29.750	151,000
2023-01-04	29.200	29.400	29.050	29.350	29.350	140,000
2023-01-03	29.150	29.400	29.050	29.300	29.300	101,000
2022-12-30	29.200	29.450	28.950	29.450	29.450	135,000
2022-12-29	29.400	29.400	29.000	29.200	29.200	87,000
2022-12-28	29.400	29.400	29.100	29.400	29.400	71,000
2022-12-27	29.650	29.650	29.200	29.400	29.400	150,000
2022-12-26	29.900	29.900	29.350	29.600	29.600	121,000
2022-12-23	29.750	29.950	29.650	29.800	29.800	114,000
2022-12-22	29.950	30.050	29.600	30.000	30.000	177,000
2022-12-21	30.200	30.250	29.750	29.950	29.950	145,000
2022-12-20	29.750	30.150	29.700	30.100	30.100	254,000
2022-12-19	29.600	30.100	29.400	30.100	30.100	62,000
2022-12-16	29.700	29.700	29.350	29.600	29.600	141,000
2022-12-15	29.750	29.750	29.500	29.750	29.750	87,000
2022-12-14	29.750	29.800	29.600	29.700	29.700	148,000
2022-12-13	29.600	29.900	29.500	29.650	29.650	123,000
2022-12-12	29.500	29.750	29.250	29.650	29.650	117,000
2022-12-09	29.850	30.000	29.600	29.750	29.750	180,000
2022-12-08	30.250	30.450	29.900	30.150	30.150	295,000
2022-12-07	30.400	30.650	30.000	30.400	30.400	230,000
2022-12-06	30.500	30.700	30.050	30.400	30.400	195,000
2022-12-05	30.550	30.800	30.250	30.500	30.500	276,000
2022-12-02	30.150	30.200	29.750	30.150	30.150	239,000
2022-12-01	30.650	30.700	29.750	30.200	30.200	380,000
2022-11-30	30.500	30.750	30.250	30.550	30.550	290,000
2022-11-29	30.550	30.900	30.300	30.700	30.700	494,000
2022-11-28	29.800	30.600	29.700	30.300	30.300	567,000
2022-11-25	29.000	29.600	28.900	29.600	29.600	534,000
2022-11-24	28.500	28.850	28.450	28.850	28.850	149,000
2022-11-23	28.450	28.500	28.200	28.400	28.400	60,000
2022-11-22	28.350	28.450	28.350	28.400	28.400	16,000
2022-11-21	28.550	28.550	28.300	28.350	28.350	48,000
2022-11-18	28.450	28.700	28.400	28.600	28.600	60,000
2022-11-17	28.300	28.650	28.300	28.450	28.450	56,000
2022-11-16	28.550	28.550	28.400	28.450	28.450	40,000
2022-11-15	28.550	28.700	28.550	28.600	28.600	58,000
2022-11-14	28.600	28.750	28.500	28.500	28.500	115,000
2022-11-11	28.850	28.950	28.400	28.400	28.400	114,000

← NewerPage 16 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.