Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.200	10.300	10.100	10.150	10.150	1,707,840
2026-07-23	10.150	10.300	10.150	10.250	10.250	1,311,941
2026-07-22	10.300	10.350	10.150	10.150	10.150	1,950,912
2026-07-21	10.100	10.350	10.100	10.300	10.300	1,888,010
2026-07-20	10.200	10.250	10.000	10.050	10.050	3,134,200
2026-07-17	10.300	10.300	9.990	10.050	10.050	6,446,994
2026-07-16	10.400	10.400	10.200	10.350	10.350	2,387,172
2026-07-15	10.150	10.400	10.150	10.350	10.350	1,914,035
2026-07-14	10.350	10.350	10.050	10.150	10.150	4,162,400
2026-07-13	10.550	10.550	10.150	10.250	10.250	4,198,269
2026-07-10	10.600	10.600	10.600	10.600	10.600	0
2026-07-09	10.550	10.650	10.400	10.600	10.600	3,003,200
2026-07-08	10.550	10.800	10.150	10.450	10.450	6,553,842
2026-07-07	10.800	10.800	10.450	10.500	10.500	3,288,500
2026-07-06	10.650	10.800	10.550	10.700	10.700	3,060,301
2026-07-03	10.400	10.750	10.350	10.650	10.650	5,329,958
2026-07-02	10.250	10.400	10.250	10.350	10.350	1,620,999
2026-07-01	10.500	10.500	10.250	10.250	10.250	2,392,632
2026-06-30	10.300	10.500	10.200	10.300	10.300	3,803,300
2026-06-29	10.150	10.350	10.100	10.200	10.200	2,498,291
2026-06-26	10.250	10.300	10.100	10.150	10.150	3,115,085
2026-06-25	10.350	10.450	10.250	10.300	10.300	1,914,394
2026-06-24	10.250	10.500	10.250	10.400	10.250	2,881,782
2026-06-23	10.400	10.450	10.250	10.400	10.250	3,267,996
2026-06-22	10.600	10.600	10.350	10.450	10.299	3,288,431
2026-06-18	10.750	10.800	10.500	10.600	10.600	3,653,795
2026-06-17	10.600	10.750	10.500	10.700	10.700	2,688,938
2026-06-16	10.650	10.800	10.500	10.650	10.650	4,751,629
2026-06-15	10.550	10.750	10.450	10.600	10.600	3,710,430
2026-06-12	10.400	10.700	10.250	10.550	10.550	7,184,300
2026-06-11	11.500	11.550	10.200	10.250	10.250	18,682,513
2026-06-10	10.250	11.250	10.200	11.250	11.250	10,131,401
2026-06-09	10.200	10.350	10.100	10.250	10.250	2,872,505
2026-06-08	9.900	10.200	9.650	10.200	10.200	6,305,309
2026-06-05	10.450	10.550	10.150	10.150	10.150	6,734,915
2026-06-04	10.600	10.600	10.300	10.500	10.500	3,747,999
2026-06-03	10.250	10.650	10.200	10.550	10.550	7,483,990
2026-06-02	10.200	10.500	10.100	10.150	10.150	5,247,200
2026-06-01	10.300	10.350	10.150	10.200	10.200	4,211,486
2026-05-29	10.250	10.350	10.100	10.350	10.350	3,625,585
2026-05-28	10.350	10.400	10.150	10.150	10.150	4,094,255
2026-05-27	10.300	10.450	10.200	10.300	10.300	3,313,023
2026-05-26	10.300	10.400	10.200	10.250	10.250	2,756,844
2026-05-25	10.800	10.900	10.250	10.350	10.350	6,962,676
2026-05-22	11.050	11.100	10.500	10.700	10.700	5,604,168
2026-05-21	10.800	11.000	10.550	10.950	10.950	5,264,861
2026-05-20	10.300	10.650	10.200	10.550	10.550	5,086,500
2026-05-19	10.350	10.450	10.150	10.250	10.250	2,898,998
2026-05-18	10.300	10.450	10.100	10.250	10.250	4,715,409
2026-05-15	10.600	10.600	10.100	10.250	10.250	9,132,704
2026-05-14	11.250	11.250	10.600	10.600	10.600	9,472,789
2026-05-13	11.500	11.500	11.050	11.150	11.150	7,329,721
2026-05-12	12.050	12.050	11.400	11.500	11.500	6,319,978
2026-05-11	11.650	12.150	11.650	12.100	12.100	5,243,405
2026-05-08	12.100	12.250	11.200	11.550	11.550	12,117,572
2026-05-07	12.250	12.250	11.850	12.000	12.000	5,330,315
2026-05-06	11.850	12.550	11.650	12.150	12.150	9,515,277
2026-05-05	11.300	11.750	11.250	11.700	11.700	4,103,990
2026-05-04	11.350	11.500	11.100	11.300	11.300	3,162,825
2026-04-30	11.400	11.450	11.200	11.350	11.350	3,508,978

← NewerPage 2 of 21 · 1,221 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.