Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	28.850	28.950	28.400	28.400	28.400	114,000
2022-11-10	28.600	28.650	28.250	28.300	28.300	46,000
2022-11-09	29.400	29.800	28.450	28.600	28.600	408,000
2022-11-08	28.600	28.600	28.300	28.450	28.450	62,000
2022-11-07	28.200	28.500	28.200	28.450	28.450	47,000
2022-11-04	27.750	28.250	27.750	28.250	28.250	51,000
2022-11-03	28.150	28.250	27.750	28.200	28.200	21,000
2022-11-02	27.700	28.300	27.700	28.150	28.150	111,000
2022-11-01	27.950	27.950	27.500	27.650	27.650	20,000
2022-10-31	27.800	27.800	27.500	27.500	27.500	5,000
2022-10-28	27.700	27.700	27.400	27.500	27.500	9,000
2022-10-27	27.600	27.600	27.400	27.400	27.400	8,000
2022-10-26	27.450	27.500	26.900	27.350	27.350	44,000
2022-10-25	27.600	27.850	27.450	27.750	27.750	15,000
2022-10-24	27.650	28.050	27.650	28.000	28.000	15,000
2022-10-21	27.700	28.000	27.500	27.650	27.650	22,000
2022-10-20	28.100	28.100	27.650	27.700	27.700	15,000
2022-10-19	28.200	28.200	27.700	28.100	28.100	17,000
2022-10-18	28.100	28.100	28.000	28.100	28.100	8,000
2022-10-17	28.200	28.200	27.550	27.900	27.900	43,000
2022-10-14	27.950	28.800	27.950	28.200	28.200	137,000
2022-10-13	28.400	28.600	27.750	27.950	27.950	90,000
2022-10-12	28.500	28.600	28.350	28.400	28.400	28,000
2022-10-11	28.500	28.500	28.000	28.250	28.250	130,000
2022-10-07	28.300	28.500	28.150	28.150	28.150	24,000
2022-10-06	28.550	28.550	28.300	28.500	28.500	34,000
2022-10-05	28.600	28.600	28.400	28.500	28.500	49,000
2022-10-04	28.700	29.000	28.350	28.600	28.600	79,000
2022-10-03	28.250	28.650	28.000	28.600	28.600	91,000
2022-09-30	28.050	28.200	27.800	28.200	28.200	35,000
2022-09-29	28.050	28.200	28.050	28.050	28.050	37,000
2022-09-28	28.400	28.750	28.000	28.050	28.050	157,000
2022-09-27	28.000	29.850	28.000	28.400	28.400	338,000
2022-09-26	28.200	28.200	27.050	27.600	27.600	57,000
2022-09-23	27.800	27.900	27.350	27.900	27.900	85,000
2022-09-22	27.600	27.600	27.350	27.350	27.350	25,000
2022-09-21	28.250	28.500	27.450	27.450	27.450	17,000
2022-09-20	27.500	27.550	27.350	27.550	27.550	14,000
2022-09-19	27.400	27.550	27.300	27.550	27.550	8,000
2022-09-16	27.650	27.750	27.450	27.550	27.550	21,000
2022-09-15	27.550	27.650	27.550	27.650	27.650	32,000
2022-09-14	27.250	27.650	27.250	27.550	27.550	19,000
2022-09-13	28.000	28.000	27.500	27.600	27.600	45,000
2022-09-12	27.850	28.000	27.800	27.950	27.950	39,000
2022-09-08	27.700	27.850	27.700	27.850	27.850	23,000
2022-09-07	27.250	27.550	27.200	27.500	27.500	67,000
2022-09-06	27.700	27.850	27.500	27.650	27.650	87,000
2022-09-05	27.400	27.800	27.300	27.600	27.600	74,000
2022-09-02	27.250	27.500	27.100	27.400	27.400	67,000
2022-09-01	27.300	27.300	27.100	27.250	27.250	36,000
2022-08-31	27.700	27.700	27.250	27.500	27.500	17,000
2022-08-30	27.200	27.400	27.200	27.400	27.400	20,000
2022-08-29	27.100	27.250	26.950	27.200	27.200	52,000
2022-08-26	27.300	27.450	27.150	27.350	27.350	54,000
2022-08-25	27.250	27.300	27.150	27.150	27.150	142,000
2022-08-24	28.900	29.100	28.850	28.900	27.100	247,000
2022-08-23	29.150	29.150	28.900	28.900	27.100	91,000
2022-08-22	29.100	29.200	29.050	29.100	27.288	32,000
2022-08-19	29.100	29.150	29.050	29.050	27.241	80,196
2022-08-18	28.950	29.100	28.950	29.000	27.194	56,690

← NewerPage 17 of 21 · 1,227 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.