Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	37.700	37.700	36.300	36.600	36.600	40,005
2025-05-02	38.000	38.050	37.700	37.700	37.700	40,002
2025-04-30	38.200	38.200	37.700	37.850	37.850	15,002
2025-04-29	37.350	37.950	37.300	37.800	37.800	42,051
2025-04-28	37.500	37.500	36.900	37.050	37.050	15,005
2025-04-25	36.900	36.950	36.550	36.650	36.650	41,000
2025-04-24	36.200	36.700	36.200	36.200	36.200	19,010
2025-04-23	35.600	36.250	35.600	36.150	36.150	30,129
2025-04-22	35.050	35.150	34.950	35.000	35.000	24,102
2025-04-21	36.500	36.500	35.400	35.450	35.450	40,003
2025-04-18	36.000	36.550	36.000	36.300	36.300	59,031
2025-04-17	35.700	36.100	35.100	35.750	35.750	47,002
2025-04-16	36.800	36.850	34.950	35.700	35.700	177,006
2025-04-15	35.700	37.200	35.700	36.800	36.800	103,069
2025-04-14	36.000	37.250	35.000	35.300	35.300	160,292
2025-04-11	34.850	37.600	34.600	35.800	35.800	151,073
2025-04-10	34.200	34.750	34.200	34.750	34.750	139,000
2025-04-09	33.400	33.400	31.200	31.600	31.600	267,282
2025-04-08	36.700	37.050	34.500	34.550	34.550	276,001
2025-04-07	38.300	38.300	38.300	38.300	38.300	51,013
2025-04-02	42.600	42.800	42.550	42.550	42.550	5,002
2025-04-01	42.500	42.550	42.500	42.550	42.550	18,003
2025-03-31	42.150	43.400	41.750	42.450	42.450	111,102
2025-03-28	43.300	43.550	42.850	42.850	42.850	95,163
2025-03-27	43.500	43.550	43.300	43.300	43.300	79,018
2025-03-26	43.450	43.650	43.450	43.500	43.500	30,095
2025-03-25	43.600	43.800	43.550	43.600	43.600	37,049
2025-03-24	43.600	43.700	43.600	43.600	43.600	23,102
2025-03-21	43.700	43.800	43.550	43.600	43.600	54,090
2025-03-20	43.900	43.950	43.600	43.950	43.950	81,003
2025-03-19	43.900	43.900	43.450	43.450	43.450	30,002
2025-03-18	43.800	43.900	43.700	43.900	43.900	25,059
2025-03-17	43.700	43.900	43.700	43.800	43.800	22,011
2025-03-14	43.050	43.750	43.050	43.750	43.750	48,001
2025-03-13	43.950	44.000	43.300	43.350	43.350	75,007
2025-03-12	43.500	43.750	43.450	43.450	43.450	114,115
2025-03-11	43.750	43.900	43.300	43.850	43.850	60,041
2025-03-10	44.300	44.300	43.750	44.250	44.250	86,004
2025-03-07	43.900	44.300	43.750	44.300	44.300	33,417
2025-03-06	44.300	44.300	43.800	44.200	44.200	74,005
2025-03-05	44.200	44.250	44.000	44.200	44.200	24,003
2025-03-04	43.750	43.900	43.500	43.900	43.900	69,006
2025-03-03	44.000	44.650	43.800	43.900	43.900	88,117
2025-02-27	44.500	44.700	44.000	44.000	44.000	74,010
2025-02-26	44.800	44.850	44.200	44.500	44.500	23,006
2025-02-25	44.100	44.500	44.100	44.500	44.500	25,044
2025-02-24	43.900	44.450	43.900	44.450	44.450	34,004
2025-02-21	44.250	44.500	44.200	44.400	44.400	64,910
2025-02-20	44.600	44.600	44.150	44.500	44.500	15,007
2025-02-19	44.150	44.450	44.050	44.450	44.450	30,015
2025-02-18	44.500	44.500	44.000	44.150	44.150	58,046
2025-02-17	44.250	44.500	43.900	44.500	44.500	60,010
2025-02-14	44.350	44.450	44.100	44.250	44.250	32,002
2025-02-13	44.450	44.600	44.000	44.300	44.300	20,001
2025-02-12	44.300	44.350	43.900	44.300	44.300	126,069
2025-02-11	44.750	44.800	44.200	44.300	44.300	108,072
2025-02-10	44.700	44.850	44.400	44.850	44.850	85,006
2025-02-07	44.600	44.900	44.400	44.800	44.800	62,269
2025-02-06	44.300	44.750	43.500	44.600	44.600	298,002
2025-02-05	44.200	44.300	43.700	44.200	44.200	60,061

← NewerPage 7 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.