Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	14.300	14.450	13.900	13.900	13.900	13,060,899
2024-05-07	14.850	15.100	14.200	14.350	14.350	15,663,623
2024-05-06	15.050	15.200	14.150	14.500	14.500	22,029,239
2024-05-03	15.300	15.600	14.650	14.950	14.950	32,952,184
2024-05-02	14.150	15.500	14.150	15.100	15.100	45,694,205
2024-04-30	14.300	14.300	13.700	14.150	14.150	11,194,312
2024-04-29	13.950	14.500	13.850	14.150	14.150	14,849,893
2024-04-26	13.950	14.350	13.750	13.850	13.850	11,071,999
2024-04-25	14.000	14.400	13.650	13.900	13.900	13,968,878
2024-04-24	14.100	14.600	13.750	14.000	14.000	14,781,039
2024-04-23	14.200	14.550	13.350	13.700	13.700	20,860,042
2024-04-22	14.750	15.750	13.900	13.900	13.900	91,430,915
2024-04-19	14.800	15.750	14.000	14.350	14.350	84,679,693
2024-04-18	13.250	14.550	13.200	14.550	14.550	28,523,368
2024-04-17	13.100	13.550	13.100	13.250	13.250	4,720,646
2024-04-16	13.300	13.300	12.900	13.100	13.100	8,099,485
2024-04-15	13.600	13.700	13.300	13.300	13.300	6,438,141
2024-04-12	13.900	14.050	13.600	13.600	13.600	8,123,236
2024-04-11	14.350	14.500	13.850	13.900	13.900	10,952,544
2024-04-10	14.450	14.650	14.050	14.050	14.050	14,401,521
2024-04-09	14.200	14.750	13.900	14.350	14.350	20,101,095
2024-04-08	13.750	14.600	13.700	14.150	14.150	23,333,038
2024-04-03	13.850	14.150	13.550	13.600	13.600	9,357,922
2024-04-02	13.650	14.300	13.500	13.950	13.950	20,621,386
2024-04-01	13.350	13.800	13.300	13.600	13.600	6,077,193
2024-03-29	13.400	13.500	13.050	13.200	13.200	6,202,666
2024-03-28	13.800	14.050	13.300	13.450	13.450	9,442,682
2024-03-27	13.300	14.150	13.300	13.650	13.650	15,209,106
2024-03-26	13.600	13.750	13.150	13.200	13.200	5,782,516
2024-03-25	13.250	13.850	13.200	13.500	13.500	8,587,512
2024-03-22	13.250	13.600	13.150	13.150	13.150	4,338,056
2024-03-21	12.800	13.600	12.800	13.300	13.300	8,786,591
2024-03-20	13.100	13.100	12.700	12.750	12.750	6,222,277
2024-03-19	13.100	13.350	12.950	13.000	13.000	4,647,532
2024-03-18	13.150	13.200	12.950	13.100	13.100	3,675,956
2024-03-15	13.400	13.450	13.050	13.150	13.150	5,220,331
2024-03-14	13.350	13.450	13.100	13.300	13.300	4,257,577
2024-03-13	13.750	13.900	13.250	13.500	13.500	10,259,226
2024-03-12	13.700	14.250	13.650	13.900	13.900	12,539,401
2024-03-11	13.000	13.750	13.000	13.700	13.700	8,365,814
2024-03-08	13.350	13.800	12.850	13.150	13.150	15,980,717
2024-03-07	14.800	15.050	13.350	13.450	13.450	59,051,551
2024-03-06	14.000	14.500	13.800	14.500	14.500	57,293,403
2024-03-05	12.700	13.300	12.650	13.200	13.200	9,313,998
2024-03-04	12.700	12.850	12.550	12.700	12.700	5,427,145
2024-03-01	12.950	13.100	12.600	12.600	12.600	6,748,824
2024-02-29	13.100	13.200	12.850	13.100	13.100	5,091,116
2024-02-27	13.000	13.150	12.850	13.150	13.150	6,405,549
2024-02-26	13.200	13.400	13.000	13.000	13.000	5,589,541
2024-02-23	13.200	13.550	13.000	13.350	13.350	8,276,142
2024-02-22	13.250	13.400	13.000	13.300	13.300	6,679,316
2024-02-21	13.200	13.850	13.000	13.150	13.150	17,938,771
2024-02-20	13.200	13.300	12.850	13.200	13.200	10,850,020
2024-02-19	12.650	13.450	12.600	13.150	13.150	16,853,967
2024-02-16	12.250	13.100	12.250	12.600	12.600	20,918,668
2024-02-15	12.250	12.300	11.900	11.950	11.950	12,067,341
2024-02-05	12.200	12.450	12.100	12.350	12.350	5,148,088
2024-02-02	12.450	12.500	12.150	12.200	12.200	5,755,067
2024-02-01	12.650	12.650	12.400	12.450	12.450	4,035,673
2024-01-31	12.650	12.950	12.450	12.600	12.600	6,855,568

← NewerPage 11 of 21 · 1,216 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.