Kung Sing Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-12 | 7.700 | 7.740 | 7.630 | 7.690 | 7.690 | 294,314 |
| 2023-05-11 | 7.860 | 7.880 | 7.600 | 7.740 | 7.740 | 1,300,284 |
| 2023-05-10 | 7.780 | 7.900 | 7.700 | 7.740 | 7.740 | 600,314 |
| 2023-05-09 | 7.900 | 7.900 | 7.750 | 7.850 | 7.850 | 608,538 |
| 2023-05-08 | 7.820 | 7.910 | 7.760 | 7.870 | 7.870 | 901,244 |
| 2023-05-05 | 7.790 | 7.850 | 7.750 | 7.780 | 7.780 | 509,846 |
| 2023-05-04 | 7.860 | 7.880 | 7.760 | 7.840 | 7.840 | 533,789 |
| 2023-05-03 | 7.860 | 7.870 | 7.750 | 7.870 | 7.870 | 1,002,330 |
| 2023-05-02 | 7.940 | 7.940 | 7.870 | 7.890 | 7.890 | 332,119 |
| 2023-04-28 | 7.950 | 7.970 | 7.850 | 7.940 | 7.940 | 681,404 |
| 2023-04-27 | 7.940 | 7.980 | 7.850 | 7.920 | 7.920 | 459,332 |
| 2023-04-26 | 7.800 | 8.040 | 7.800 | 7.940 | 7.940 | 1,261,080 |
| 2023-04-25 | 7.960 | 8.060 | 7.800 | 7.800 | 7.800 | 1,347,894 |
| 2023-04-24 | 7.790 | 7.910 | 7.780 | 7.900 | 7.900 | 740,594 |
| 2023-04-21 | 7.760 | 7.820 | 7.650 | 7.770 | 7.770 | 1,340,702 |
| 2023-04-20 | 8.000 | 8.000 | 7.780 | 7.780 | 7.780 | 1,463,858 |
| 2023-04-19 | 8.050 | 8.080 | 7.950 | 8.000 | 8.000 | 1,316,412 |
| 2023-04-18 | 8.150 | 8.150 | 7.960 | 8.100 | 8.100 | 2,170,907 |
| 2023-04-17 | 8.040 | 8.170 | 8.030 | 8.120 | 8.120 | 2,433,823 |
| 2023-04-14 | 8.070 | 8.080 | 7.950 | 8.040 | 8.040 | 2,269,393 |
| 2023-04-13 | 7.940 | 8.130 | 7.800 | 8.030 | 8.030 | 4,591,216 |
| 2023-04-12 | 7.570 | 7.940 | 7.570 | 7.940 | 7.940 | 4,207,834 |
| 2023-04-11 | 7.430 | 7.560 | 7.430 | 7.550 | 7.550 | 587,804 |
| 2023-04-10 | 7.630 | 7.630 | 7.370 | 7.430 | 7.430 | 1,558,364 |
| 2023-04-07 | 7.720 | 7.740 | 7.560 | 7.630 | 7.630 | 1,284,062 |
| 2023-04-06 | 7.630 | 7.730 | 7.610 | 7.720 | 7.720 | 2,022,482 |
| 2023-03-31 | 7.440 | 7.620 | 7.440 | 7.590 | 7.590 | 2,261,758 |
| 2023-03-30 | 7.460 | 7.640 | 7.400 | 7.420 | 7.420 | 1,820,152 |
| 2023-03-29 | 7.280 | 7.430 | 7.250 | 7.400 | 7.400 | 1,057,150 |
| 2023-03-28 | 7.450 | 7.710 | 7.270 | 7.270 | 7.270 | 4,163,376 |
| 2023-03-27 | 7.030 | 7.490 | 7.020 | 7.400 | 7.400 | 4,519,541 |
| 2023-03-24 | 7.040 | 7.040 | 6.970 | 7.020 | 7.020 | 334,768 |
| 2023-03-23 | 7.030 | 7.030 | 6.940 | 7.030 | 7.030 | 586,255 |
| 2023-03-22 | 6.950 | 7.020 | 6.950 | 7.000 | 7.000 | 459,983 |
| 2023-03-21 | 6.990 | 6.990 | 6.940 | 6.950 | 6.950 | 188,606 |
| 2023-03-20 | 6.930 | 6.970 | 6.930 | 6.940 | 6.940 | 173,309 |
| 2023-03-17 | 6.980 | 7.010 | 6.890 | 6.930 | 6.930 | 377,387 |
| 2023-03-16 | 7.010 | 7.010 | 6.890 | 6.910 | 6.910 | 627,129 |
| 2023-03-15 | 7.090 | 7.090 | 6.990 | 7.080 | 7.080 | 540,132 |
| 2023-03-14 | 7.200 | 7.200 | 7.040 | 7.040 | 7.040 | 404,825 |
| 2023-03-13 | 7.080 | 7.080 | 6.910 | 7.080 | 7.080 | 686,968 |
| 2023-03-10 | 7.200 | 7.200 | 7.070 | 7.080 | 7.080 | 767,789 |
| 2023-03-09 | 7.100 | 7.250 | 7.100 | 7.160 | 7.160 | 869,376 |
| 2023-03-08 | 7.080 | 7.100 | 7.000 | 7.100 | 7.100 | 1,078,170 |
| 2023-03-07 | 7.030 | 7.100 | 7.030 | 7.080 | 7.080 | 597,209 |
| 2023-03-06 | 7.080 | 7.090 | 7.020 | 7.060 | 7.060 | 650,865 |
| 2023-03-03 | 6.980 | 7.060 | 6.950 | 7.050 | 7.050 | 536,349 |
| 2023-03-02 | 7.020 | 7.050 | 6.970 | 7.030 | 7.030 | 425,400 |
| 2023-03-01 | 7.080 | 7.080 | 6.950 | 7.010 | 7.010 | 780,248 |
| 2023-02-24 | 7.070 | 7.080 | 7.000 | 7.070 | 7.070 | 786,913 |
| 2023-02-23 | 6.900 | 7.080 | 6.890 | 7.070 | 7.070 | 2,148,448 |
| 2023-02-22 | 6.830 | 6.880 | 6.800 | 6.880 | 6.880 | 664,486 |
| 2023-02-21 | 6.800 | 6.870 | 6.780 | 6.850 | 6.850 | 738,821 |
| 2023-02-20 | 6.780 | 6.890 | 6.760 | 6.800 | 6.800 | 639,632 |
| 2023-02-17 | 6.780 | 6.800 | 6.770 | 6.780 | 6.780 | 206,404 |
| 2023-02-16 | 6.750 | 6.780 | 6.710 | 6.770 | 6.770 | 391,246 |
| 2023-02-15 | 6.820 | 6.820 | 6.750 | 6.750 | 6.750 | 600,143 |
| 2023-02-14 | 6.780 | 6.890 | 6.720 | 6.820 | 6.820 | 572,392 |
| 2023-02-13 | 6.790 | 6.820 | 6.720 | 6.820 | 6.820 | 740,628 |
| 2023-02-10 | 6.840 | 6.840 | 6.760 | 6.820 | 6.820 | 573,879 |
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.