Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.350	34.800	33.350	34.350	34.350	35,020
2026-04-27	36.050	36.050	33.900	34.000	34.000	126,001
2026-04-24	35.900	35.900	34.900	35.150	35.150	174,000
2026-04-23	36.700	36.700	35.100	36.000	36.000	217,007
2026-04-22	36.700	37.250	36.600	36.800	36.800	160,020
2026-04-21	37.200	37.200	36.800	36.950	36.950	94,011
2026-04-20	37.550	37.550	36.950	37.100	37.100	184,409
2026-04-17	38.250	38.250	37.450	37.500	37.500	97,000
2026-04-16	37.650	38.000	37.200	37.750	37.750	152,000
2026-04-15	39.100	39.350	37.600	38.100	38.100	377,020
2026-04-14	37.600	39.700	37.050	39.100	39.100	426,600
2026-04-13	37.950	38.600	37.250	37.450	37.450	230,003
2026-04-10	37.050	38.050	36.550	37.150	37.150	143,492
2026-04-09	38.500	38.500	36.800	36.900	36.900	306,043
2026-04-08	38.050	39.050	37.900	38.500	38.500	216,010
2026-04-07	40.200	41.050	37.900	37.900	37.900	540,188
2026-04-02	41.200	41.400	40.300	41.000	41.000	871,530
2026-04-01	41.500	41.500	40.000	40.150	40.150	1,245,492
2026-03-31	39.350	40.550	38.600	39.900	39.900	524,020
2026-03-30	38.900	39.550	37.250	39.350	39.350	161,152
2026-03-27	38.700	39.150	38.600	38.900	38.900	125,001
2026-03-26	39.800	39.800	38.600	39.700	39.700	585,004
2026-03-25	37.150	39.800	36.100	39.500	39.500	441,028
2026-03-24	37.200	37.200	35.950	36.400	36.400	141,002
2026-03-23	38.000	38.550	36.750	36.950	36.950	207,105
2026-03-20	38.200	38.800	37.150	38.550	38.550	262,049
2026-03-19	38.400	38.400	37.250	37.650	37.650	390,212
2026-03-18	41.200	41.450	38.450	38.550	38.550	622,303
2026-03-17	40.900	42.300	39.050	40.500	40.500	1,498,030
2026-03-16	37.500	39.100	37.300	39.100	39.100	1,114,001
2026-03-13	34.800	35.850	33.650	35.550	35.550	379,003
2026-03-12	36.300	36.300	34.550	34.550	34.550	181,024
2026-03-11	36.100	36.500	35.350	35.400	35.400	381,512
2026-03-10	39.800	39.800	35.800	35.800	35.800	269,032
2026-03-09	36.000	38.900	35.600	36.750	36.750	538,014
2026-03-06	37.800	40.950	37.750	39.550	39.550	2,688,384
2026-03-05	35.250	37.250	34.200	37.250	37.250	436,266
2026-03-04	34.450	35.100	33.800	33.900	33.900	121,003
2026-03-03	36.900	37.300	35.650	35.650	35.650	144,278
2026-03-02	36.000	37.500	36.000	36.950	36.950	180,403
2026-02-26	38.250	38.250	36.750	37.400	37.400	301,152
2026-02-25	37.400	38.800	36.400	38.300	38.300	1,587,996
2026-02-24	36.300	36.450	36.050	36.450	36.450	1,032,950
2026-02-23	32.150	33.200	31.550	33.150	33.150	235,152
2026-02-11	32.000	32.000	31.700	31.800	31.800	19,002
2026-02-10	32.200	32.200	31.800	31.800	31.800	18,003
2026-02-09	32.250	32.250	31.800	31.800	31.800	34,009
2026-02-06	31.750	31.750	31.550	31.750	31.750	6,002
2026-02-05	31.850	31.850	31.650	31.750	31.750	17,190
2026-02-04	31.800	31.800	31.700	31.800	31.800	24,137
2026-02-03	31.600	31.750	31.500	31.700	31.700	21,784
2026-02-02	31.250	31.500	31.100	31.500	31.500	33,007
2026-01-30	31.400	31.850	31.250	31.600	31.600	31,300
2026-01-29	31.600	31.600	31.450	31.450	31.450	24,004
2026-01-28	31.650	31.700	31.550	31.700	31.700	35,001
2026-01-27	31.750	32.050	31.650	31.650	31.650	47,019
2026-01-26	31.750	31.800	31.750	31.750	31.750	25,000
2026-01-23	31.700	31.850	31.700	31.750	31.750	13,000
2026-01-22	32.000	32.000	31.550	31.850	31.850	74,000
2026-01-21	31.900	31.900	31.750	31.850	31.850	32,021

← NewerPage 3 of 21 · 1,222 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.