Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	34.750	35.000	34.600	34.600	34.600	26,000
2025-07-28	35.000	35.150	34.900	35.000	35.000	9,005
2025-07-25	35.200	35.200	34.700	35.000	35.000	34,014
2025-07-24	35.100	35.300	34.900	34.950	34.950	137,096
2025-07-23	37.800	38.150	37.800	37.800	35.300	294,840
2025-07-22	38.250	38.250	37.800	37.800	35.300	69,084
2025-07-21	38.250	38.250	38.000	38.100	35.580	31,000
2025-07-18	38.000	38.200	38.000	38.200	35.674	141,221
2025-07-17	37.600	37.850	37.500	37.850	37.850	95,150
2025-07-16	37.300	37.900	37.300	37.500	37.500	70,000
2025-07-15	37.700	37.800	37.300	37.300	37.300	58,012
2025-07-14	37.600	37.850	37.300	37.700	37.700	40,100
2025-07-11	37.400	37.700	37.200	37.700	37.700	48,523
2025-07-10	37.100	37.400	37.050	37.400	37.400	56,000
2025-07-09	37.000	37.200	36.750	37.050	37.050	37,396
2025-07-08	37.100	37.200	36.600	36.700	36.700	27,001
2025-07-07	36.900	36.900	36.050	36.750	36.750	57,173
2025-07-04	37.400	37.400	36.700	36.900	36.900	83,000
2025-07-03	38.050	38.050	37.200	37.300	37.300	108,006
2025-07-02	37.450	37.450	37.200	37.350	37.350	90,619
2025-07-01	37.500	37.550	37.350	37.400	37.400	57,000
2025-06-30	37.500	38.000	37.250	37.400	37.400	32,000
2025-06-27	37.900	37.900	37.450	37.500	37.500	31,791
2025-06-26	38.650	38.650	37.450	37.500	37.500	23,210
2025-06-25	37.500	37.500	37.100	37.500	37.500	30,000
2025-06-24	37.800	37.800	37.450	37.500	37.500	68,000
2025-06-23	37.400	37.550	37.000	37.500	37.500	33,000
2025-06-20	37.250	37.500	37.000	37.300	37.300	40,000
2025-06-19	38.200	38.200	37.250	37.250	37.250	33,150
2025-06-18	37.600	37.600	37.450	37.550	37.550	28,031
2025-06-17	37.450	37.750	37.450	37.600	37.600	21,031
2025-06-16	37.250	37.500	37.200	37.500	37.500	57,001
2025-06-13	38.250	38.250	37.300	37.600	37.600	30,002
2025-06-12	37.600	38.050	37.400	37.800	37.800	65,000
2025-06-11	38.000	38.000	37.200	37.450	37.450	54,000
2025-06-10	37.600	38.000	37.350	37.450	37.450	108,061
2025-06-09	38.250	38.300	38.000	38.000	38.000	30,105
2025-06-06	37.950	38.150	37.900	38.050	38.050	28,001
2025-06-05	38.450	38.450	37.750	37.950	37.950	34,001
2025-06-04	38.700	38.700	38.000	38.250	38.250	30,112
2025-06-03	38.350	38.450	38.100	38.100	38.100	25,333
2025-06-02	38.500	38.500	37.750	37.900	37.900	30,026
2025-05-29	38.500	38.500	38.350	38.400	38.400	27,000
2025-05-28	38.450	38.500	38.000	38.050	38.050	66,406
2025-05-27	38.600	38.800	38.500	38.600	38.600	30,000
2025-05-26	38.250	38.550	37.800	38.500	38.500	49,005
2025-05-23	38.250	38.250	37.800	38.100	38.100	21,026
2025-05-22	37.950	38.050	37.750	37.850	37.850	22,085
2025-05-21	37.800	38.050	37.450	38.000	38.000	86,000
2025-05-20	37.700	37.800	37.500	37.500	37.500	34,151
2025-05-19	37.400	37.750	37.300	37.400	37.400	60,000
2025-05-16	37.800	37.950	37.450	37.600	37.600	42,002
2025-05-15	37.300	37.500	37.200	37.400	37.400	24,000
2025-05-14	37.450	37.550	37.300	37.350	37.350	74,031
2025-05-13	37.300	37.600	37.300	37.300	37.300	45,000
2025-05-12	37.250	37.250	36.900	37.000	37.000	30,028
2025-05-09	37.100	37.100	36.750	36.850	36.850	12,027
2025-05-08	36.600	36.800	36.600	36.700	36.700	21,003
2025-05-07	36.250	36.450	36.150	36.250	36.250	120,028
2025-05-06	36.600	37.650	36.500	37.350	37.350	31,000

← NewerPage 6 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.