Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	47.250	47.250	47.250	47.250	47.250	0
2024-10-30	47.650	47.650	47.000	47.250	47.250	38,000
2024-10-29	47.200	47.450	46.850	47.450	47.450	98,000
2024-10-28	47.200	47.500	46.900	47.500	47.500	82,000
2024-10-25	47.550	47.550	46.800	47.550	47.550	183,000
2024-10-24	47.750	47.750	47.050	47.550	47.550	45,000
2024-10-23	47.650	47.650	47.350	47.550	47.550	19,000
2024-10-22	47.700	47.700	47.000	47.600	47.600	83,000
2024-10-21	47.700	47.700	47.050	47.400	47.400	116,000
2024-10-18	47.600	47.700	47.050	47.550	47.550	52,000
2024-10-17	47.550	47.800	47.350	47.600	47.600	47,000
2024-10-16	47.150	47.500	46.900	47.500	47.500	65,000
2024-10-15	47.400	47.650	47.100	47.150	47.150	59,000
2024-10-14	46.600	47.300	46.250	47.300	47.300	74,000
2024-10-11	47.200	48.050	46.800	46.950	46.950	264,000
2024-10-09	47.300	47.550	47.100	47.150	47.150	289,000
2024-10-08	47.950	48.000	47.600	47.900	47.900	76,000
2024-10-07	47.550	48.000	47.500	47.950	47.950	92,000
2024-10-04	47.900	47.900	47.500	47.600	47.600	31,000
2024-10-03	48.000	48.000	48.000	48.000	48.000	0
2024-10-02	48.000	48.000	48.000	48.000	48.000	0
2024-10-01	47.800	48.000	47.500	48.000	48.000	84,000
2024-09-30	48.150	48.150	47.600	48.000	48.000	35,000
2024-09-27	47.900	48.000	47.600	48.000	48.000	109,000
2024-09-26	47.950	48.000	47.500	47.850	47.850	121,000
2024-09-25	47.850	48.100	47.550	47.850	47.850	123,000
2024-09-24	48.000	48.050	47.650	47.700	47.700	43,000
2024-09-23	48.100	48.100	47.300	47.750	47.750	96,000
2024-09-20	47.850	48.200	47.600	47.750	47.750	75,000
2024-09-19	47.500	47.850	47.300	47.800	47.800	72,000
2024-09-18	47.950	48.350	47.400	47.450	47.450	109,000
2024-09-16	48.050	48.050	47.300	47.850	47.850	107,000
2024-09-13	47.900	48.050	47.800	48.050	48.050	53,000
2024-09-12	47.450	48.050	47.450	47.950	47.950	35,000
2024-09-11	47.600	47.650	47.300	47.350	47.350	136,000
2024-09-10	48.000	48.200	47.050	47.750	47.750	113,000
2024-09-09	47.800	47.800	47.100	47.450	47.450	77,000
2024-09-06	47.400	47.800	47.300	47.800	47.800	36,000
2024-09-05	47.400	48.200	47.050	47.200	47.200	91,000
2024-09-04	47.100	48.100	46.000	47.400	47.400	215,000
2024-09-03	48.750	49.000	48.500	48.650	48.650	71,000
2024-09-02	49.100	49.100	48.700	48.750	48.750	74,000
2024-08-30	48.700	49.500	48.700	49.100	49.100	137,000
2024-08-29	48.600	48.750	48.300	48.500	48.500	72,000
2024-08-28	48.400	48.750	48.400	48.600	48.600	55,000
2024-08-27	48.850	49.050	48.600	48.700	48.700	44,000
2024-08-26	49.100	49.400	48.800	48.800	48.800	85,000
2024-08-23	48.650	49.000	48.500	48.700	48.700	135,000
2024-08-22	49.200	49.300	48.950	49.200	49.200	70,000
2024-08-21	49.700	49.700	48.800	49.250	49.250	132,000
2024-08-20	49.600	49.750	49.000	49.500	49.500	154,000
2024-08-19	49.900	49.900	49.050	49.600	49.600	178,000
2024-08-16	49.950	49.950	49.450	49.750	49.750	157,000
2024-08-15	50.000	50.000	49.450	49.500	49.500	291,000
2024-08-14	49.500	49.900	49.350	49.500	49.500	206,000
2024-08-13	49.700	49.850	49.150	49.300	49.300	340,000
2024-08-12	49.900	49.900	48.750	49.100	49.100	293,000
2024-08-09	48.100	49.500	48.000	49.000	49.000	442,000
2024-08-08	45.600	46.700	45.550	46.700	46.700	98,000
2024-08-07	45.900	46.850	45.550	46.500	46.500	394,000

← NewerPage 9 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.