Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.650	11.800	11.350	11.350	11.350	4,250,870
2026-04-28	11.650	11.650	11.450	11.650	11.650	2,492,410
2026-04-27	11.700	11.700	11.350	11.500	11.500	4,203,446
2026-04-24	11.850	11.900	11.450	11.700	11.700	6,482,728
2026-04-23	12.100	12.100	11.500	11.800	11.800	8,313,366
2026-04-22	12.050	12.150	11.850	12.050	12.050	2,826,200
2026-04-21	12.000	12.150	11.800	11.950	11.950	4,117,025
2026-04-20	12.350	12.450	11.850	11.850	11.850	6,404,438
2026-04-17	12.300	12.350	12.100	12.300	12.300	2,676,228
2026-04-16	12.400	12.450	12.000	12.350	12.350	5,747,817
2026-04-15	12.500	12.700	12.050	12.300	12.300	7,123,124
2026-04-14	12.150	12.550	11.950	12.400	12.400	5,172,669
2026-04-13	12.400	12.600	12.000	12.050	12.050	6,956,943
2026-04-10	12.400	12.450	12.200	12.400	12.400	2,489,931
2026-04-09	12.650	12.750	12.150	12.300	12.300	6,003,101
2026-04-08	12.850	12.850	12.300	12.350	12.350	12,561,572
2026-04-07	12.600	13.000	12.600	12.650	12.650	3,230,045
2026-04-02	12.700	12.850	12.350	12.650	12.650	3,897,404
2026-04-01	12.650	12.750	12.350	12.600	12.600	5,131,464
2026-03-31	12.800	13.150	12.300	12.350	12.350	7,235,036
2026-03-30	12.750	13.100	12.500	12.800	12.800	4,208,154
2026-03-27	13.000	13.200	12.700	13.000	13.000	4,010,646
2026-03-26	13.450	14.150	13.350	13.350	13.350	3,181,200
2026-03-25	13.200	13.800	13.200	13.750	13.750	3,228,176
2026-03-24	12.700	13.100	11.500	13.100	13.100	4,601,900
2026-03-23	13.200	13.200	12.400	12.400	12.400	9,139,366
2026-03-20	13.800	13.800	12.500	13.750	13.750	3,848,006
2026-03-19	14.000	14.000	13.750	13.750	13.750	2,763,091
2026-03-18	14.200	14.250	13.950	14.000	14.000	3,968,000
2026-03-17	14.300	14.300	13.950	14.000	14.000	3,798,264
2026-03-16	15.300	15.300	13.900	14.000	14.000	5,970,408
2026-03-13	14.400	15.200	14.400	14.800	14.800	6,325,179
2026-03-12	13.800	15.250	13.800	14.400	14.400	69,698,562
2026-03-11	15.300	15.300	15.300	15.300	15.300	4,666,805
2026-03-10	16.950	16.950	16.950	16.950	16.950	4,820,732
2026-03-09	18.800	18.800	18.800	18.800	18.800	3,352,583
2026-03-06	22.950	22.950	20.850	20.850	20.850	18,017,884
2026-03-05	24.550	25.000	22.950	23.150	23.150	11,571,605
2026-03-04	24.800	25.200	23.450	24.000	24.000	10,500,683
2026-03-03	27.200	27.700	24.800	25.450	25.450	20,281,410
2026-03-02	28.000	28.000	25.700	27.200	27.200	29,684,550
2026-02-26	24.000	26.150	23.700	26.100	26.100	25,288,130
2026-02-25	23.800	24.000	22.550	23.800	23.800	11,752,134
2026-02-24	24.050	24.650	22.400	23.750	23.750	17,740,733
2026-02-23	22.050	22.550	20.800	22.550	22.550	6,903,314
2026-02-11	20.000	20.650	19.650	20.500	20.500	5,544,540
2026-02-10	20.350	20.400	19.600	20.050	20.050	6,197,898
2026-02-09	20.800	20.900	20.250	20.550	20.550	3,101,629
2026-02-06	20.800	20.800	19.900	20.600	20.600	4,598,586
2026-02-05	21.250	21.500	20.750	20.850	20.850	3,178,300
2026-02-04	21.650	22.150	21.200	21.300	21.300	4,412,000
2026-02-03	21.400	21.900	21.300	21.900	21.900	3,926,560
2026-02-02	21.150	22.050	20.900	21.200	21.200	4,265,714
2026-01-30	21.900	21.950	21.000	21.150	21.150	3,928,426
2026-01-29	21.800	22.050	21.400	21.700	21.700	3,865,638
2026-01-28	22.200	22.450	21.600	21.700	21.700	3,378,080
2026-01-27	22.300	22.700	21.650	22.000	22.000	5,997,722
2026-01-26	22.200	22.300	21.300	22.250	22.250	8,950,444
2026-01-23	23.200	23.400	22.000	22.400	22.400	15,940,622
2026-01-22	25.300	25.600	23.250	23.650	23.650	12,962,179

← NewerPage 3 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.