Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.150	32.200	31.500	31.950	31.950	65,086
2026-01-19	31.950	32.000	31.800	31.950	31.950	84,053
2026-01-16	32.100	32.200	31.750	31.900	31.900	98,003
2026-01-15	32.050	32.050	31.750	31.850	31.850	47,000
2026-01-14	31.600	32.100	31.600	31.800	31.800	44,001
2026-01-13	32.150	32.150	31.650	31.750	31.750	26,000
2026-01-12	32.000	32.000	31.550	31.800	31.800	26,683
2026-01-09	31.900	31.900	31.650	31.700	31.700	19,003
2026-01-08	31.850	31.900	31.400	31.600	31.600	85,010
2026-01-07	31.700	32.000	31.700	32.000	32.000	42,409
2026-01-06	31.950	31.950	31.700	31.900	31.900	20,000
2026-01-05	32.400	32.400	31.650	31.850	31.850	35,002
2026-01-02	31.350	32.150	31.350	32.100	32.100	21,000
2025-12-31	32.100	32.100	31.900	31.900	31.900	34,100
2025-12-30	32.100	32.100	31.950	32.000	32.000	30,000
2025-12-29	32.050	32.200	31.900	32.100	32.100	41,000
2025-12-26	32.300	32.300	32.250	32.250	32.250	14,076
2025-12-24	32.300	32.350	32.000	32.350	32.350	35,030
2025-12-23	32.300	32.500	32.300	32.350	32.350	8,000
2025-12-22	32.200	32.700	32.100	32.500	32.500	28,000
2025-12-19	33.100	33.100	32.050	32.150	32.150	47,081
2025-12-18	33.300	33.350	32.350	32.450	32.450	40,002
2025-12-17	32.550	32.550	32.100	32.300	32.300	44,001
2025-12-16	32.500	32.650	32.450	32.450	32.450	13,020
2025-12-15	32.650	32.900	32.000	32.450	32.450	123,011
2025-12-12	33.000	33.000	32.800	32.800	32.800	6,001
2025-12-11	33.000	33.000	32.800	32.800	32.800	21,000
2025-12-10	33.000	33.150	32.900	32.900	32.900	7,001
2025-12-09	32.900	32.950	32.750	32.950	32.950	18,000
2025-12-08	33.000	33.000	32.850	32.850	32.850	20,148
2025-12-05	33.000	33.000	32.650	32.950	32.950	16,000
2025-12-04	32.900	33.300	32.800	33.000	33.000	23,001
2025-12-03	32.600	32.900	32.600	32.800	32.800	26,200
2025-12-02	32.850	32.850	32.750	32.750	32.750	31,007
2025-12-01	32.750	33.100	32.600	32.850	32.850	14,479
2025-11-28	33.600	33.600	33.000	33.000	33.000	8,000
2025-11-27	33.750	33.750	32.850	33.000	33.000	28,022
2025-11-26	33.700	33.700	32.800	33.050	33.050	17,001
2025-11-25	32.900	32.900	32.900	32.900	32.900	4,000
2025-11-24	33.000	33.000	32.800	32.800	32.800	13,001
2025-11-21	33.250	33.300	32.700	32.850	32.850	30,001
2025-11-20	33.000	33.400	33.000	33.150	33.150	19,000
2025-11-19	33.500	33.500	33.000	33.000	33.000	41,000
2025-11-18	33.400	33.400	33.050	33.300	33.300	48,000
2025-11-17	33.400	33.850	33.150	33.400	33.400	52,003
2025-11-14	33.150	33.550	33.150	33.400	33.400	25,001
2025-11-13	33.400	34.000	33.350	33.350	33.350	57,010
2025-11-12	33.200	33.700	33.200	33.300	33.300	31,000
2025-11-11	33.350	33.400	33.100	33.200	33.200	52,117
2025-11-10	33.500	33.500	33.100	33.200	33.200	40,000
2025-11-07	33.500	33.750	33.500	33.600	33.600	21,010
2025-11-06	33.550	33.700	33.350	33.600	33.600	7,002
2025-11-05	33.450	33.850	33.000	33.750	33.750	78,075
2025-11-04	33.650	33.750	33.650	33.750	33.750	19,060
2025-11-03	33.650	33.650	33.650	33.650	33.650	12,001
2025-10-31	33.750	33.750	33.700	33.700	33.700	13,000
2025-10-30	33.750	34.100	33.750	33.950	33.950	33,063
2025-10-29	34.000	34.000	33.850	33.900	33.900	27,871
2025-10-28	33.850	34.000	33.800	33.850	33.850	21,020
2025-10-27	34.300	34.350	33.600	33.750	33.750	44,403

← NewerPage 4 of 5 · 244 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.