Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	43.200	43.800	42.950	43.700	43.700	179,061
2025-02-03	42.050	42.900	42.050	42.800	42.800	37,006
2025-01-22	42.600	42.850	42.600	42.800	42.800	51,000
2025-01-21	42.500	42.500	42.250	42.500	42.500	30,000
2025-01-20	42.500	42.500	42.150	42.400	42.400	28,000
2025-01-17	42.500	42.500	41.900	42.100	42.100	53,000
2025-01-16	42.400	42.400	42.050	42.400	42.400	36,000
2025-01-15	42.800	42.800	42.200	42.400	42.400	29,000
2025-01-14	40.700	42.350	40.700	42.200	42.200	94,000
2025-01-13	41.600	41.600	41.050	41.100	41.100	107,000
2025-01-10	42.850	42.850	42.050	42.100	42.100	68,000
2025-01-09	42.900	42.900	41.900	42.500	42.500	168,000
2025-01-08	42.300	42.800	42.250	42.700	42.700	38,000
2025-01-07	42.850	42.850	42.500	42.500	42.500	37,000
2025-01-06	42.500	42.700	42.300	42.600	42.600	31,000
2025-01-03	43.100	43.100	42.200	42.500	42.500	118,000
2025-01-02	42.750	42.750	42.350	42.600	42.600	36,000
2024-12-31	42.450	42.500	42.100	42.500	42.500	78,000
2024-12-30	42.200	42.800	42.150	42.500	42.500	108,000
2024-12-27	42.600	42.600	42.000	42.600	42.600	127,000
2024-12-26	42.300	42.450	41.800	42.350	42.350	120,000
2024-12-25	42.450	42.450	41.650	42.000	42.000	96,000
2024-12-24	41.500	41.900	41.500	41.900	41.900	55,000
2024-12-23	41.650	41.800	41.550	41.800	41.800	84,000
2024-12-20	41.500	41.750	41.150	41.650	41.650	65,000
2024-12-19	41.000	41.550	41.000	41.550	41.550	33,000
2024-12-18	41.300	41.850	41.300	41.850	41.850	18,000
2024-12-17	41.350	41.800	41.300	41.800	41.800	36,000
2024-12-16	41.900	42.200	41.250	41.850	41.850	84,000
2024-12-13	41.950	41.950	41.500	41.850	41.850	32,000
2024-12-12	42.000	42.000	41.400	42.000	42.000	49,000
2024-12-11	41.550	42.200	41.300	41.900	41.900	90,000
2024-12-10	40.950	42.400	40.950	41.550	41.550	193,000
2024-12-09	42.450	42.700	42.350	42.350	42.350	54,000
2024-12-06	42.600	43.100	42.450	42.450	42.450	78,000
2024-12-05	42.850	43.000	42.550	42.900	42.900	97,000
2024-12-04	42.600	43.000	42.500	42.950	42.950	109,000
2024-12-03	42.800	42.800	42.550	42.550	42.550	47,000
2024-12-02	43.000	43.000	42.550	42.800	42.800	60,000
2024-11-29	42.250	42.800	42.050	42.800	42.800	71,000
2024-11-28	42.500	42.500	42.000	42.200	42.200	88,000
2024-11-27	43.300	43.300	42.700	42.750	42.750	96,000
2024-11-26	43.050	43.600	43.050	43.600	43.600	42,000
2024-11-25	43.000	43.300	42.550	43.300	43.300	85,000
2024-11-22	42.300	43.100	42.050	43.000	43.000	145,000
2024-11-21	41.550	42.000	41.550	42.000	42.000	80,000
2024-11-20	42.050	42.050	41.500	41.900	41.900	107,646
2024-11-19	41.800	42.000	41.650	41.900	41.900	81,000
2024-11-18	41.700	42.100	41.500	41.550	41.550	116,000
2024-11-15	41.550	42.400	41.550	42.250	42.250	195,000
2024-11-14	42.600	42.700	42.100	42.150	42.150	78,000
2024-11-13	43.250	43.250	42.500	42.750	42.750	90,000
2024-11-12	44.000	44.000	42.300	43.500	43.500	144,000
2024-11-11	42.000	43.000	41.250	42.800	42.800	537,000
2024-11-08	44.250	44.900	44.200	44.750	44.750	117,000
2024-11-07	44.750	45.100	44.300	44.350	44.350	231,000
2024-11-06	44.500	45.650	44.400	44.650	44.650	876,000
2024-11-05	47.600	47.850	47.400	47.750	47.750	96,000
2024-11-04	47.500	47.800	47.250	47.550	47.550	44,000
2024-11-01	47.400	47.450	47.200	47.450	47.450	19,000

← NewerPage 8 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.