Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	29.900	30.450	29.900	30.250	28.366	57,861
2022-02-22	30.000	30.000	29.750	29.900	28.038	92,705
2022-02-21	30.100	30.200	29.950	30.150	28.272	69,810
2022-02-18	30.100	30.350	30.100	30.250	28.366	80,202
2022-02-17	30.400	30.600	30.250	30.250	28.366	156,327
2022-02-16	30.400	30.500	30.200	30.200	28.319	70,807
2022-02-15	30.100	30.250	30.000	30.050	28.178	94,147
2022-02-14	29.900	30.000	29.650	29.900	28.038	112,818
2022-02-11	29.900	30.600	29.800	30.300	28.413	434,591
2022-02-10	29.200	29.300	29.150	29.250	27.428	58,402
2022-02-09	29.050	29.200	28.900	29.200	27.381	87,048
2022-02-08	28.450	28.800	28.450	28.800	27.006	70,550
2022-02-07	28.300	28.500	28.300	28.450	26.678	27,848
2022-01-26	28.200	28.950	28.000	28.300	26.537	24,789
2022-01-25	28.150	28.200	28.000	28.200	26.444	41,158
2022-01-24	28.100	28.500	27.800	28.150	26.397	37,024
2022-01-21	28.650	28.750	28.300	28.350	26.584	96,684
2022-01-20	28.650	28.900	28.600	28.650	26.866	43,814
2022-01-19	28.600	28.800	28.600	28.800	27.006	36,103
2022-01-18	28.750	28.900	28.600	28.900	27.100	59,160
2022-01-17	28.700	28.700	28.550	28.700	26.913	40,013
2022-01-14	28.950	28.950	28.450	28.700	26.913	59,349
2022-01-13	28.900	28.950	28.750	28.950	27.147	23,228
2022-01-12	29.000	29.000	28.750	28.750	26.959	27,552
2022-01-11	29.100	29.100	28.750	28.800	27.006	77,699
2022-01-10	29.000	29.200	28.950	29.100	27.288	70,009
2022-01-07	29.500	29.500	29.050	29.200	27.381	49,176
2022-01-06	29.700	29.700	29.350	29.500	27.663	61,895
2022-01-05	29.750	29.850	29.200	29.400	27.569	120,760
2022-01-04	29.850	29.900	29.700	29.900	28.038	63,961
2022-01-03	30.300	30.300	29.850	29.900	28.038	70,523
2021-12-30	29.600	29.900	29.600	29.850	27.991	81,291
2021-12-29	29.800	29.800	29.550	29.550	27.710	114,431
2021-12-28	30.250	30.250	29.750	29.800	27.944	166,265
2021-12-27	29.300	29.900	29.300	29.900	28.038	247,238
2021-12-24	28.950	29.450	28.850	29.150	27.334	173,260
2021-12-23	28.950	28.950	28.650	28.800	27.006	35,864
2021-12-22	28.700	28.700	28.500	28.600	26.819	124,379
2021-12-21	28.650	28.800	28.550	28.650	26.866	53,552
2021-12-20	28.700	28.800	28.600	28.650	26.866	26,491
2021-12-17	28.950	29.100	28.600	28.700	26.913	113,149
2021-12-16	29.050	29.100	28.800	28.950	27.147	41,367
2021-12-15	28.600	29.250	28.600	29.050	27.241	42,386
2021-12-14	29.150	29.200	28.700	28.750	26.959	46,515
2021-12-13	29.550	29.650	29.250	29.350	27.522	98,210
2021-12-10	29.300	29.450	29.100	29.400	27.569	85,395
2021-12-09	28.550	29.100	28.550	29.100	27.288	109,126
2021-12-08	28.650	28.650	28.400	28.500	26.725	131,964
2021-12-07	28.750	28.750	28.400	28.650	26.866	95,357
2021-12-06	28.700	28.700	28.600	28.700	26.913	10,729
2021-12-03	28.700	28.750	28.550	28.750	26.959	27,070
2021-12-02	29.050	29.050	28.550	28.600	26.819	46,402
2021-12-01	28.650	28.850	28.650	28.650	26.866	42,007
2021-11-30	28.700	28.750	28.650	28.650	26.866	26,887
2021-11-29	28.350	28.700	28.000	28.700	26.913	68,019
2021-11-26	29.000	29.150	28.650	28.900	27.100	83,168
2021-11-25	28.850	29.050	28.850	28.900	27.100	24,820
2021-11-24	29.000	29.150	28.850	28.850	27.053	32,807
2021-11-23	28.700	28.850	28.650	28.700	26.913	36,280
2021-11-22	28.800	28.950	28.700	28.700	26.913	74,333

← NewerPage 20 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.