Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	29.100	29.100	28.850	28.950	27.147	78,623
2022-08-16	29.100	29.200	29.000	29.100	27.288	52,705
2022-08-15	28.950	29.050	28.900	29.000	27.194	91,819
2022-08-12	28.750	29.000	28.750	28.900	27.100	103,741
2022-08-11	28.650	28.750	28.500	28.750	26.959	108,708
2022-08-10	28.050	28.800	27.950	28.500	26.725	208,583
2022-08-09	27.250	27.300	27.200	27.300	25.600	20,166
2022-08-08	26.950	27.250	26.950	27.250	25.553	13,158
2022-08-05	27.000	27.200	26.900	27.200	25.506	48,416
2022-08-04	26.650	27.150	26.650	26.950	25.272	12,278
2022-08-03	26.800	26.800	26.700	26.700	25.037	3,056
2022-08-02	27.000	27.000	26.850	26.850	25.178	48,154
2022-08-01	26.600	27.200	26.550	27.200	25.506	22,759
2022-07-29	26.800	27.100	26.600	27.000	25.318	15,355
2022-07-28	26.900	26.900	26.400	26.400	24.756	19,577
2022-07-27	26.650	26.650	26.500	26.600	24.943	25,568
2022-07-26	26.600	27.200	26.550	26.800	25.131	48,221
2022-07-25	26.500	27.100	26.500	26.600	24.943	27,678
2022-07-22	27.150	27.150	26.500	26.500	24.850	33,565
2022-07-21	27.050	27.050	26.100	26.750	25.084	76,974
2022-07-20	27.100	27.450	26.900	27.000	25.318	27,013
2022-07-19	26.900	26.900	26.200	26.750	25.084	22,261
2022-07-18	27.150	27.150	26.600	26.800	25.131	11,453
2022-07-15	27.150	27.150	26.000	26.500	24.850	9,047
2022-07-14	26.000	26.800	26.000	26.400	24.756	4,924
2022-07-13	25.950	27.200	25.950	26.600	24.943	31,031
2022-07-12	25.950	26.200	25.800	26.000	24.381	23,805
2022-07-11	26.150	26.350	26.100	26.350	24.709	22,197
2022-07-08	26.450	26.450	25.750	25.900	24.287	49,089
2022-07-07	25.300	25.650	25.300	25.650	24.052	22,680
2022-07-06	26.100	26.100	24.800	25.100	23.537	38,831
2022-07-05	25.000	25.300	24.850	25.250	23.677	53,283
2022-07-04	24.750	25.200	24.750	24.750	23.209	120,565
2022-07-01	26.500	26.900	25.600	25.600	24.006	119,548
2022-06-30	26.800	27.000	26.500	26.750	25.084	68,968
2022-06-29	27.000	27.200	27.000	27.100	25.412	21,022
2022-06-28	27.550	27.550	27.000	27.300	25.600	7,080
2022-06-27	27.250	27.350	27.000	27.150	25.459	42,058
2022-06-24	27.500	27.500	26.800	27.000	25.318	23,932
2022-06-23	26.600	27.650	26.600	26.800	25.131	63,528
2022-06-22	27.950	27.950	27.000	27.150	25.459	30,468
2022-06-21	27.700	27.700	27.700	27.700	25.975	2,191
2022-06-20	28.100	28.100	27.000	27.000	25.318	88,289
2022-06-17	28.100	28.100	28.000	28.100	26.350	12,597
2022-06-16	28.400	28.400	28.300	28.300	26.537	36,112
2022-06-15	28.400	28.650	28.350	28.350	26.584	32,330
2022-06-14	28.450	28.500	28.050	28.500	26.725	53,203
2022-06-13	29.200	29.200	28.400	28.450	26.678	21,046
2022-06-10	29.150	29.150	28.900	28.950	27.147	47,050
2022-06-09	28.550	29.250	28.550	29.100	27.288	143,902
2022-06-08	28.400	28.900	28.100	28.350	26.584	89,492
2022-06-07	28.200	28.300	28.200	28.200	26.444	21,322
2022-06-06	28.350	28.350	28.150	28.200	26.444	13,501
2022-06-02	28.200	28.250	27.900	28.200	26.444	41,003
2022-06-01	27.950	28.550	27.900	27.900	26.162	80,002
2022-05-31	27.950	28.000	27.800	28.000	26.256	12,105
2022-05-30	27.900	28.000	27.900	27.950	26.209	18,115
2022-05-27	27.950	28.000	27.900	27.900	26.162	7,000
2022-05-26	27.850	27.900	27.800	27.900	26.162	13,042
2022-05-25	27.800	28.000	27.800	28.000	26.256	18,048

← NewerPage 18 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.