Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.050	34.250	34.000	34.000	34.000	27,000
2025-10-22	34.350	34.350	34.000	34.050	34.050	92,071
2025-10-21	34.000	34.200	34.000	34.100	34.100	65,000
2025-10-20	34.400	34.400	34.150	34.150	34.150	8,001
2025-10-17	34.100	34.400	34.050	34.400	34.400	17,001
2025-10-16	34.350	34.350	34.200	34.300	34.300	25,001
2025-10-15	34.400	34.400	34.150	34.200	34.200	29,000
2025-10-14	34.300	34.450	34.150	34.150	34.150	38,189
2025-10-13	34.000	34.450	34.000	34.300	34.300	48,135
2025-10-09	34.350	34.500	34.300	34.400	34.400	34,248
2025-10-08	34.400	34.450	34.400	34.450	34.450	13,001
2025-10-07	34.600	34.600	34.150	34.400	34.400	43,101
2025-10-03	34.100	34.400	34.100	34.300	34.300	26,000
2025-10-02	34.600	34.600	34.100	34.450	34.450	17,451
2025-10-01	34.400	34.400	34.300	34.300	34.300	22,006
2025-09-30	34.500	34.500	34.100	34.350	34.350	4,001
2025-09-29	34.200	34.200	34.200	34.200	34.200	0
2025-09-26	34.300	34.300	34.200	34.200	34.200	17,918
2025-09-25	34.650	34.650	34.050	34.300	34.300	26,000
2025-09-24	34.600	34.600	34.250	34.300	34.300	45,010
2025-09-23	34.800	34.800	34.150	34.450	34.450	52,000
2025-09-22	34.200	34.600	34.200	34.250	34.250	15,001
2025-09-19	34.900	34.900	34.350	34.450	34.450	17,000
2025-09-18	34.500	34.600	34.200	34.600	34.600	34,000
2025-09-17	34.350	34.650	34.050	34.100	34.100	31,000
2025-09-16	34.850	34.850	34.350	34.350	34.350	14,018
2025-09-15	34.200	34.200	34.000	34.100	34.100	76,001
2025-09-12	34.400	34.450	34.150	34.250	34.250	91,004
2025-09-11	34.800	34.800	34.400	34.400	34.400	32,007
2025-09-10	35.000	35.000	34.700	34.850	34.850	22,003
2025-09-09	35.000	35.300	34.500	34.600	34.600	104,610
2025-09-08	35.400	35.400	35.050	35.200	35.200	11,001
2025-09-05	35.250	35.250	35.050	35.050	35.050	53,000
2025-09-04	35.500	35.500	35.200	35.200	35.200	19,587
2025-09-03	34.850	35.400	34.850	35.200	35.200	22,000
2025-09-02	34.950	34.950	34.700	34.800	34.800	18,002
2025-09-01	35.250	35.300	34.800	35.000	35.000	49,000
2025-08-29	35.150	35.300	35.150	35.200	35.200	47,074
2025-08-28	35.150	35.200	35.050	35.150	35.150	14,629
2025-08-27	35.000	35.200	35.000	35.150	35.150	28,004
2025-08-26	35.100	35.100	34.850	34.950	34.950	49,000
2025-08-25	35.650	35.650	35.000	35.100	35.100	33,011
2025-08-22	35.800	35.800	35.100	35.200	35.200	52,057
2025-08-21	34.950	35.250	34.950	35.100	35.100	27,108
2025-08-20	35.400	35.400	34.900	34.900	34.900	17,279
2025-08-19	34.850	35.500	34.850	35.350	35.350	158,006
2025-08-18	34.750	34.950	34.750	34.850	34.850	63,427
2025-08-15	34.800	35.000	34.800	34.900	34.900	20,007
2025-08-14	34.950	34.950	34.700	34.750	34.750	54,007
2025-08-13	34.700	34.900	34.650	34.700	34.700	42,126
2025-08-12	34.600	34.900	34.500	34.900	34.900	41,153
2025-08-11	34.500	34.900	34.500	34.650	34.650	43,074
2025-08-08	34.900	34.950	34.750	34.850	34.850	39,007
2025-08-07	35.200	35.200	34.600	34.900	34.900	52,000
2025-08-06	35.000	35.350	34.700	35.050	35.050	41,000
2025-08-05	34.800	35.000	34.700	34.800	34.800	38,102
2025-08-04	34.350	34.750	34.250	34.550	34.550	103,100
2025-08-01	34.700	34.700	34.700	34.700	34.700	11,130
2025-07-31	34.850	34.850	34.700	34.700	34.700	29,204
2025-07-30	35.000	35.000	34.800	34.800	34.800	16,173

← NewerPage 5 of 21 · 1,226 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.