Kingstate Electronics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.550	33.800	33.400	33.800	33.800	60,055
2026-10-16	34.000	34.250	33.800	33.800	33.800	18,170
2026-10-15	34.150	34.550	33.600	33.800	33.800	45,092
2026-10-14	34.750	34.750	34.100	34.150	34.150	19,000
2026-10-13	34.200	34.800	33.750	34.100	34.100	50,127
2026-10-12	34.100	34.400	33.900	34.150	34.150	17,000
2026-10-08	34.400	34.450	33.900	34.200	34.200	19,000
2026-10-07	34.400	34.450	33.800	34.200	34.200	22,001
2026-10-06	33.800	34.000	33.700	34.000	34.000	17,000
2026-10-05	34.050	34.700	33.800	34.000	34.000	50,001
2026-10-02	34.050	34.600	33.800	34.000	34.000	53,000
2026-10-01	35.150	35.150	34.200	34.600	34.600	14,000
2026-09-30	34.550	34.950	34.200	34.950	34.950	17,918
2026-09-29	35.100	35.100	34.500	34.550	34.550	8,000
2026-09-24	34.950	35.150	34.350	34.600	34.600	19,001
2026-09-23	35.500	35.500	34.950	34.950	34.950	9,000
2026-09-22	35.250	35.800	34.850	35.400	35.400	115,584
2026-09-21	35.000	35.900	34.350	35.300	35.300	52,004
2026-09-18	34.750	35.300	34.750	35.000	35.000	43,003
2026-09-17	34.950	34.950	33.750	34.750	34.750	34,234
2026-09-16	34.950	35.000	34.200	34.200	34.200	11,000
2026-09-15	34.950	34.950	34.450	34.700	34.700	12,002
2026-09-14	34.950	35.000	34.050	34.150	34.150	42,103
2026-09-11	34.950	34.950	34.350	34.900	34.900	8,000
2026-09-10	35.300	35.350	34.600	35.200	35.200	14,000
2026-09-09	35.300	35.600	34.750	35.450	35.450	55,171
2026-09-08	35.550	35.550	34.050	35.000	35.000	84,001
2026-09-07	34.450	35.500	34.000	34.950	34.950	65,001
2026-09-04	33.750	34.750	32.450	34.450	34.450	100,002
2026-09-03	34.250	34.500	33.950	33.950	33.950	28,423
2026-09-02	34.200	34.250	34.050	34.050	34.050	11,117
2026-09-01	35.000	35.000	34.050	34.150	34.150	16,000
2026-08-31	34.350	34.350	33.700	34.300	34.300	42,001
2026-08-28	34.650	34.650	34.000	34.600	34.600	20,000
2026-08-27	34.950	35.050	34.350	34.400	34.400	42,000
2026-08-26	34.200	34.450	33.800	34.450	34.450	19,000
2026-08-25	34.850	34.850	34.050	34.550	34.550	13,000
2026-08-24	34.200	34.650	33.800	34.400	34.400	47,682
2026-08-21	35.000	35.000	34.200	34.200	34.200	2,000
2026-08-20	34.350	35.500	34.050	34.250	34.250	68,000
2026-08-19	34.300	34.900	33.250	34.900	34.900	48,043
2026-08-18	35.550	35.550	34.800	35.250	35.250	17,000
2026-08-17	35.500	35.500	34.200	35.400	35.400	52,000
2026-08-14	35.150	35.150	34.500	34.900	34.900	13,036
2026-08-13	35.500	35.550	34.150	34.750	34.750	87,000
2026-08-12	35.600	35.750	34.500	34.850	34.850	44,000
2026-08-11	34.550	34.800	34.000	34.800	34.800	67,001
2026-08-10	33.600	34.250	33.600	33.750	33.750	26,001
2026-08-07	33.800	33.800	33.350	33.350	33.350	22,000
2026-08-06	32.850	33.600	32.850	33.500	33.500	29,021
2026-08-05	33.550	33.550	32.900	32.950	32.950	56,001
2026-08-04	33.400	33.550	33.000	33.150	33.150	27,001
2026-08-03	33.750	33.750	32.750	33.200	33.200	40,000
2026-07-31	31.500	33.000	31.500	32.750	32.750	47,000
2026-07-30	31.050	31.900	31.000	31.400	31.400	45,024
2026-07-29	32.050	32.700	31.000	31.400	31.400	123,057
2026-07-28	34.300	34.300	32.600	32.700	32.700	56,005
2026-07-27	33.800	34.350	33.000	33.300	33.300	27,000
2026-07-24	33.550	33.850	33.050	33.400	33.400	113,001
2026-07-23	34.050	34.150	33.300	33.550	33.550	71,559

Page 1 of 3 · 126 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.