Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.950	36.000	35.400	35.400	33.900	113,000
2026-07-21	35.000	35.700	35.000	35.500	33.996	53,000
2026-07-20	34.700	34.700	34.200	34.600	33.134	35,001
2026-07-17	36.150	36.150	34.650	34.800	33.325	106,000
2026-07-16	36.800	36.950	36.300	36.800	35.241	115,190
2026-07-15	37.050	37.450	36.850	36.850	36.850	50,000
2026-07-14	37.250	37.250	36.450	36.850	36.850	74,000
2026-07-13	39.000	39.000	37.550	37.550	37.550	76,000
2026-07-10	38.400	38.400	38.400	38.400	38.400	0
2026-07-09	38.600	38.850	38.050	38.400	38.400	90,000
2026-07-08	38.750	38.950	38.300	38.650	38.650	121,000
2026-07-07	39.000	39.200	38.150	38.650	38.650	160,000
2026-07-06	40.050	40.050	38.550	39.000	39.000	197,000
2026-07-03	38.700	39.150	38.100	38.650	38.650	84,001
2026-07-02	38.700	39.600	38.700	38.850	38.850	191,427
2026-07-01	36.750	39.000	36.750	38.700	38.700	215,035
2026-06-30	37.100	37.650	36.500	37.550	37.550	97,001
2026-06-29	37.050	37.150	36.600	36.800	36.800	29,129
2026-06-26	37.300	37.300	36.600	36.950	36.950	95,127
2026-06-25	38.400	38.400	37.400	37.700	37.700	62,000
2026-06-24	37.800	38.300	37.500	37.800	37.800	54,001
2026-06-23	39.400	39.400	37.800	37.800	37.800	175,110
2026-06-22	38.750	39.500	38.750	38.800	38.800	239,000
2026-06-18	38.200	38.500	38.100	38.500	38.500	121,100
2026-06-17	37.850	38.200	37.600	38.000	38.000	80,000
2026-06-16	38.400	38.450	37.750	37.800	37.800	86,000
2026-06-15	39.450	39.450	38.100	38.400	38.400	91,106
2026-06-12	38.250	38.600	38.200	38.250	38.250	88,335
2026-06-11	38.300	38.700	37.500	38.250	38.250	122,001
2026-06-10	38.000	39.300	38.000	38.250	38.250	158,002
2026-06-09	37.150	38.400	37.150	38.000	38.000	113,002
2026-06-08	36.000	37.350	36.000	37.000	37.000	134,001
2026-06-05	38.600	39.100	37.750	38.700	38.700	134,129
2026-06-04	39.100	39.100	38.600	38.600	38.600	103,062
2026-06-03	40.350	40.350	38.900	39.100	39.100	349,000
2026-06-02	41.000	41.900	39.700	40.400	40.400	469,000
2026-06-01	40.100	41.200	39.300	40.400	40.400	664,028
2026-05-29	41.300	42.750	40.800	42.000	42.000	1,871,200
2026-05-28	38.300	41.500	37.100	40.100	40.100	1,110,149
2026-05-27	37.350	38.800	36.850	37.750	37.750	311,000
2026-05-26	37.000	38.150	36.750	36.850	36.850	171,402
2026-05-25	38.200	38.200	37.500	37.800	37.800	107,594
2026-05-22	38.300	38.300	37.800	38.250	38.250	116,000
2026-05-21	37.900	38.550	37.700	37.800	37.800	74,000
2026-05-20	37.650	38.250	37.450	37.800	37.800	71,000
2026-05-19	37.950	37.950	37.350	37.650	37.650	94,006
2026-05-18	39.000	39.000	37.400	38.000	38.000	109,000
2026-05-15	38.550	38.950	38.000	38.100	38.100	218,002
2026-05-14	37.600	38.150	37.550	38.000	38.000	194,160
2026-05-13	39.550	39.550	38.000	38.150	38.150	352,082
2026-05-12	41.500	41.500	39.650	39.900	39.900	1,278,403
2026-05-11	36.050	39.050	35.050	39.050	39.050	583,200
2026-05-08	34.400	36.750	34.150	35.950	35.950	407,103
2026-05-07	35.100	35.100	34.000	34.400	34.400	61,002
2026-05-06	34.300	34.650	33.900	34.000	34.000	147,000
2026-05-05	34.150	35.000	34.150	34.350	34.350	101,069
2026-05-04	34.750	34.750	34.000	34.150	34.150	60,001
2026-04-30	34.900	34.900	33.950	34.400	34.400	63,051
2026-04-29	34.200	34.200	33.900	33.900	33.900	28,048
2026-04-28	33.350	34.800	33.350	34.350	34.350	35,020

← NewerPage 2 of 3 · 126 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.