Kingstate Electronics historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	29.550	29.550	28.800	28.950	27.147	76,304
2021-11-18	29.200	29.350	29.100	29.200	27.381	62,431
2021-11-17	29.000	29.200	29.000	29.100	27.288	56,055
2021-11-16	29.000	29.450	28.900	29.050	27.241	65,506
2021-11-15	29.200	29.300	29.050	29.050	27.241	47,805
2021-11-12	29.200	29.200	28.800	28.850	27.053	39,336
2021-11-11	28.750	29.500	28.700	28.850	27.053	74,422
2021-11-10	28.850	28.950	28.650	28.700	26.913	60,654
2021-11-09	29.150	29.150	28.700	28.800	27.006	106,600
2021-11-08	29.150	29.350	29.100	29.350	27.522	47,924
2021-11-05	29.150	29.450	29.100	29.100	27.288	74,304
2021-11-04	29.300	29.350	29.000	29.050	27.241	60,745
2021-11-03	29.000	29.300	29.000	29.300	27.475	29,334
2021-11-02	29.000	29.500	29.000	29.100	27.288	64,071
2021-11-01	28.200	28.900	28.150	28.900	27.100	105,754
2021-10-29	28.000	28.100	27.800	28.100	26.350	47,887
2021-10-28	27.900	28.050	27.800	28.000	26.256	73,068
2021-10-27	27.850	28.000	27.600	28.000	26.256	84,910
2021-10-26	27.950	28.050	27.800	27.850	26.115	95,394
2021-10-25	28.500	28.500	27.800	27.950	26.209	95,115
2021-10-22	28.500	28.500	28.200	28.500	26.725	89,638
2021-10-21	27.250	28.950	27.250	28.600	26.819	459,284
2021-10-20	28.100	28.100	27.850	27.850	26.115	107,701
2021-10-19	27.850	28.200	27.850	28.100	26.350	54,453
2021-10-18	28.000	28.500	27.800	27.850	26.115	49,556
2021-10-15	28.000	28.300	27.850	27.950	26.209	59,053
2021-10-14	28.050	28.050	27.450	27.750	26.022	87,536

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.