Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	28.000	28.000	27.800	27.900	26.162	10,135
2022-05-23	27.950	28.000	27.800	27.800	26.069	13,181
2022-05-20	28.000	28.050	27.900	28.000	26.256	22,073
2022-05-19	27.500	28.000	27.500	28.000	26.256	13,082
2022-05-18	27.450	27.600	27.400	27.600	25.881	12,710
2022-05-17	27.650	27.700	27.300	27.400	25.693	34,133
2022-05-16	27.250	27.350	27.250	27.250	25.553	14,214
2022-05-13	27.200	27.700	27.100	27.200	25.506	24,306
2022-05-12	27.700	27.900	27.100	27.150	25.459	61,490
2022-05-11	27.700	27.950	27.700	27.700	25.975	90,234
2022-05-10	27.900	27.900	27.400	27.700	25.975	72,865
2022-05-09	27.900	28.200	27.700	27.950	26.209	62,936
2022-05-06	28.000	28.000	27.600	27.950	26.209	29,615
2022-05-05	28.050	28.050	27.900	28.000	26.256	17,214
2022-05-04	27.850	28.000	27.800	27.900	26.162	11,373
2022-05-03	27.850	27.850	27.700	27.750	26.022	9,965
2022-04-29	28.000	28.000	27.700	27.750	26.022	27,186
2022-04-28	27.600	27.950	27.600	27.700	25.975	21,368
2022-04-27	27.900	27.900	27.400	27.600	25.881	57,776
2022-04-26	28.150	28.300	27.650	28.000	26.256	24,167
2022-04-25	28.050	28.300	27.700	27.850	26.115	41,098
2022-04-22	28.300	28.300	28.100	28.300	26.537	30,380
2022-04-21	28.350	28.350	28.200	28.300	26.537	29,620
2022-04-20	28.450	28.450	28.350	28.350	26.584	18,065
2022-04-19	28.550	28.900	28.550	28.550	26.772	6,479
2022-04-18	28.450	28.500	28.400	28.450	26.678	31,214
2022-04-15	28.500	28.500	28.200	28.450	26.678	29,085
2022-04-14	28.400	28.700	28.200	28.650	26.866	50,809
2022-04-13	28.500	28.550	28.150	28.500	26.725	68,007
2022-04-12	28.500	28.500	28.150	28.200	26.444	64,126
2022-04-11	28.850	28.900	28.450	28.500	26.725	42,398
2022-04-08	28.750	28.850	28.700	28.850	27.053	30,459
2022-04-07	29.100	29.100	28.500	28.750	26.959	73,700
2022-04-06	29.000	29.250	28.900	29.050	27.241	69,101
2022-04-01	29.000	29.000	28.900	29.000	27.194	32,607
2022-03-31	29.050	29.100	28.900	28.900	27.100	50,589
2022-03-30	29.000	29.200	29.000	29.050	27.241	58,331
2022-03-29	29.000	29.000	28.950	28.950	27.147	15,027
2022-03-28	29.050	29.850	28.850	29.000	27.194	38,067
2022-03-25	29.050	29.050	29.000	29.050	27.241	21,706
2022-03-24	29.150	29.150	29.000	29.000	27.194	15,048
2022-03-23	28.900	29.100	28.850	29.000	27.194	35,075
2022-03-22	28.800	28.950	28.750	28.850	27.053	42,326
2022-03-21	28.800	29.000	28.800	28.800	27.006	48,538
2022-03-18	28.700	28.800	28.650	28.800	27.006	78,535
2022-03-17	28.800	28.800	28.450	28.700	26.913	113,625
2022-03-16	28.450	29.000	28.450	28.550	26.772	27,983
2022-03-15	29.150	29.150	28.350	28.350	26.584	126,636
2022-03-14	28.800	28.850	28.500	28.700	26.913	83,229
2022-03-11	29.000	29.000	28.750	28.800	27.006	84,229
2022-03-10	29.000	29.300	28.800	29.000	27.194	99,595
2022-03-09	29.000	29.200	28.850	28.900	27.100	152,893
2022-03-08	29.200	29.400	28.950	29.000	27.194	63,968
2022-03-07	30.000	30.000	29.150	29.400	27.569	81,136
2022-03-04	30.100	30.600	30.100	30.350	28.460	131,034
2022-03-03	30.100	30.250	29.900	30.100	28.225	59,525
2022-03-02	29.950	30.100	29.950	30.050	28.178	26,898
2022-03-01	29.500	30.000	29.500	29.950	28.085	28,465
2022-02-25	29.650	29.800	29.400	29.700	27.850	82,587
2022-02-24	30.100	30.300	29.650	29.650	27.803	120,975

← NewerPage 19 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.