Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	12.550	12.550	11.600	11.600	11.600	5,472,349
2024-08-02	13.250	13.250	12.850	12.850	12.850	3,838,219
2024-08-01	13.050	13.350	12.850	13.300	13.300	5,616,956
2024-07-31	13.050	13.050	12.850	13.000	13.000	6,251,139
2024-07-30	12.900	13.100	12.650	13.050	13.050	3,383,171
2024-07-29	13.100	13.350	12.900	12.900	12.900	10,187,362
2024-07-26	13.050	13.200	12.750	13.100	13.100	11,951,662
2024-07-23	12.700	13.150	12.700	13.100	13.100	11,841,830
2024-07-22	12.750	12.800	12.350	12.650	12.650	8,025,187
2024-07-19	13.000	13.000	12.550	12.750	12.750	9,402,064
2024-07-18	12.850	13.150	12.550	13.000	13.000	11,234,223
2024-07-17	12.600	12.950	12.600	12.750	12.750	11,330,457
2024-07-16	12.550	12.600	12.450	12.550	12.550	7,715,537
2024-07-15	12.450	12.600	12.300	12.500	12.500	2,822,090
2024-07-12	12.400	12.550	12.300	12.450	12.450	3,224,299
2024-07-11	12.400	12.550	12.200	12.350	12.350	2,609,213
2024-07-10	12.150	12.400	12.150	12.200	12.200	2,151,966
2024-07-09	12.450	12.450	12.050	12.100	12.100	4,115,448
2024-07-08	12.600	12.750	12.300	12.450	12.450	4,302,100
2024-07-05	12.650	12.700	12.450	12.500	12.500	4,000,425
2024-07-04	12.550	12.800	12.500	12.600	12.600	2,866,542
2024-07-03	12.450	12.600	12.350	12.450	12.450	2,094,794
2024-07-02	12.450	12.450	12.300	12.400	12.400	2,137,491
2024-07-01	12.550	12.650	12.350	12.450	12.450	3,121,228
2024-06-28	12.400	12.550	12.400	12.450	12.450	1,134,984
2024-06-27	12.550	12.600	12.400	12.400	12.400	2,282,104
2024-06-26	12.850	12.950	12.500	12.650	12.650	2,767,826
2024-06-25	12.700	12.850	12.500	12.800	12.800	2,597,662
2024-06-24	12.650	12.750	12.550	12.650	12.650	2,165,149
2024-06-21	12.850	12.850	12.650	12.650	12.650	1,975,156
2024-06-20	12.800	12.900	12.700	12.850	12.850	1,464,971
2024-06-19	12.950	13.150	12.750	12.800	12.800	4,712,579
2024-06-18	12.750	12.750	12.600	12.600	12.600	1,604,650
2024-06-17	12.850	12.900	12.550	12.750	12.750	2,191,987
2024-06-14	12.650	13.050	12.650	12.750	12.750	2,889,279
2024-06-13	12.700	12.750	12.500	12.650	12.650	2,382,535
2024-06-12	12.750	12.750	12.500	12.650	12.650	2,411,611
2024-06-11	13.000	13.150	12.650	12.650	12.650	3,696,680
2024-06-07	12.750	13.300	12.700	12.950	12.950	4,403,251
2024-06-06	12.850	12.900	12.700	12.750	12.750	2,066,106
2024-06-05	13.150	13.200	12.850	12.850	12.850	2,075,961
2024-06-04	13.250	13.250	12.900	13.150	13.150	3,535,524
2024-06-03	13.200	13.250	13.050	13.250	13.250	2,513,194
2024-05-31	13.000	13.350	13.000	13.200	13.200	5,087,801
2024-05-30	12.900	13.100	12.750	13.000	13.000	4,154,849
2024-05-29	12.950	13.200	12.600	12.950	12.950	4,741,578
2024-05-28	12.500	12.800	12.450	12.750	12.750	2,967,506
2024-05-27	12.500	12.650	12.300	12.450	12.450	4,845,317
2024-05-24	12.500	12.600	12.350	12.500	12.500	2,323,597
2024-05-23	12.950	13.000	12.450	12.500	12.500	9,065,760
2024-05-22	13.000	13.100	12.850	13.000	13.000	5,048,892
2024-05-21	13.300	13.300	12.900	13.000	13.000	6,455,794
2024-05-20	13.250	13.450	13.150	13.200	13.200	5,013,514
2024-05-17	13.100	13.400	13.100	13.250	13.250	3,462,000
2024-05-16	13.100	13.350	13.050	13.150	13.150	6,633,322
2024-05-15	13.050	13.250	13.050	13.150	13.150	4,433,495
2024-05-14	13.200	13.350	13.050	13.050	13.050	6,463,771
2024-05-13	13.550	13.550	13.100	13.250	13.250	15,443,788
2024-05-10	14.050	14.050	13.650	13.700	13.700	8,057,955
2024-05-09	13.950	14.300	13.800	13.850	13.850	9,330,940

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-07	0.1430 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.