Kung Sing Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26.350 | 26.450 | 25.000 | 25.250 | 25.250 | 9,202,380 |
| 2026-01-20 | 25.700 | 26.350 | 25.500 | 26.000 | 26.000 | 9,475,278 |
| 2026-01-19 | 25.750 | 26.400 | 25.300 | 25.550 | 25.550 | 10,569,167 |
| 2026-01-16 | 26.450 | 26.900 | 25.600 | 26.100 | 26.100 | 14,126,930 |
| 2026-01-15 | 26.700 | 27.300 | 25.850 | 26.200 | 26.200 | 20,209,832 |
| 2026-01-14 | 26.400 | 27.900 | 25.200 | 27.350 | 27.350 | 24,618,963 |
| 2026-01-13 | 24.550 | 26.500 | 24.500 | 26.150 | 26.150 | 29,787,681 |
| 2026-01-12 | 24.250 | 25.300 | 23.400 | 24.550 | 24.550 | 24,656,920 |
| 2026-01-09 | 22.300 | 24.250 | 21.400 | 24.250 | 24.250 | 26,688,695 |
| 2026-01-08 | 25.600 | 26.250 | 22.050 | 22.050 | 22.050 | 47,480,371 |
| 2026-01-07 | 22.100 | 23.900 | 22.100 | 23.900 | 23.900 | 9,972,486 |
| 2026-01-06 | 21.500 | 21.900 | 20.000 | 21.750 | 21.750 | 22,649,556 |
| 2026-01-05 | 24.000 | 24.000 | 21.950 | 21.950 | 21.950 | 16,608,339 |
| 2026-01-02 | 23.700 | 25.550 | 23.700 | 24.350 | 24.350 | 6,186,802 |
| 2025-12-31 | 22.450 | 23.500 | 22.450 | 23.350 | 23.350 | 6,975,910 |
| 2025-12-30 | 22.800 | 22.800 | 20.950 | 22.100 | 22.100 | 8,550,009 |
| 2025-12-29 | 23.900 | 23.900 | 22.800 | 22.800 | 22.800 | 8,734,204 |
| 2025-12-26 | 25.800 | 26.350 | 24.700 | 25.300 | 25.300 | 6,219,037 |
| 2025-12-24 | 23.900 | 25.350 | 23.900 | 25.000 | 25.000 | 6,862,566 |
| 2025-12-23 | 23.250 | 23.700 | 22.800 | 23.100 | 23.100 | 6,585,525 |
| 2025-12-22 | 21.450 | 22.900 | 21.450 | 22.850 | 22.850 | 8,852,163 |
| 2025-12-19 | 21.150 | 21.150 | 20.700 | 20.850 | 20.850 | 3,040,052 |
| 2025-12-18 | 21.800 | 21.800 | 20.750 | 21.000 | 21.000 | 5,560,944 |
| 2025-12-17 | 22.600 | 22.650 | 21.300 | 21.950 | 21.950 | 41,880,648 |
| 2025-12-16 | 20.700 | 22.450 | 20.200 | 22.250 | 22.250 | 74,056,357 |
| 2025-12-15 | 19.350 | 20.450 | 19.200 | 20.450 | 20.450 | 27,260,863 |
| 2025-12-12 | 17.200 | 18.600 | 17.050 | 18.600 | 18.600 | 29,400,044 |
| 2025-12-11 | 15.600 | 16.950 | 15.550 | 16.950 | 16.950 | 17,559,422 |
| 2025-12-10 | 15.600 | 15.700 | 15.150 | 15.450 | 15.450 | 3,090,798 |
| 2025-12-09 | 15.400 | 15.800 | 15.200 | 15.650 | 15.650 | 6,510,907 |
| 2025-12-08 | 15.000 | 15.450 | 14.950 | 15.300 | 15.300 | 4,218,815 |
| 2025-12-05 | 15.400 | 15.400 | 14.750 | 14.900 | 14.900 | 3,509,592 |
| 2025-12-04 | 15.100 | 15.400 | 14.800 | 15.300 | 15.300 | 3,768,984 |
| 2025-12-03 | 15.000 | 15.450 | 14.800 | 15.050 | 15.050 | 6,544,819 |
| 2025-12-02 | 14.800 | 15.000 | 14.650 | 14.950 | 14.950 | 1,560,201 |
| 2025-12-01 | 15.100 | 15.200 | 14.800 | 14.950 | 14.950 | 2,510,959 |
| 2025-11-28 | 14.900 | 15.050 | 14.850 | 15.000 | 15.000 | 1,942,373 |
| 2025-11-27 | 14.700 | 14.900 | 14.600 | 14.900 | 14.900 | 1,258,173 |
| 2025-11-26 | 14.900 | 15.300 | 14.650 | 14.650 | 14.650 | 6,973,229 |
| 2025-11-25 | 14.150 | 14.850 | 14.150 | 14.800 | 14.800 | 4,676,655 |
| 2025-11-24 | 14.050 | 14.450 | 13.900 | 14.050 | 14.050 | 2,207,898 |
| 2025-11-21 | 14.100 | 14.200 | 13.850 | 14.000 | 14.000 | 3,235,102 |
| 2025-11-20 | 14.400 | 14.800 | 14.050 | 14.250 | 14.250 | 4,648,110 |
| 2025-11-19 | 15.100 | 15.300 | 14.500 | 14.500 | 14.500 | 5,538,864 |
| 2025-11-18 | 15.000 | 15.600 | 14.750 | 15.000 | 15.000 | 7,693,711 |
| 2025-11-17 | 14.750 | 15.100 | 14.750 | 14.950 | 14.950 | 4,917,124 |
| 2025-11-14 | 14.800 | 14.850 | 14.350 | 14.750 | 14.750 | 5,488,413 |
| 2025-11-13 | 15.000 | 15.350 | 14.750 | 14.900 | 14.900 | 13,199,835 |
| 2025-11-12 | 14.000 | 14.850 | 13.700 | 14.850 | 14.850 | 8,722,163 |
| 2025-11-11 | 14.000 | 14.150 | 13.700 | 13.700 | 13.700 | 6,805,306 |
| 2025-11-10 | 14.500 | 14.800 | 13.750 | 14.550 | 14.550 | 10,262,721 |
| 2025-11-07 | 14.600 | 15.000 | 14.200 | 14.700 | 14.700 | 10,048,129 |
| 2025-11-06 | 14.450 | 15.200 | 14.200 | 14.700 | 14.700 | 16,893,274 |
| 2025-11-05 | 14.000 | 14.600 | 13.800 | 14.450 | 14.450 | 23,057,940 |
| 2025-11-04 | 13.000 | 14.000 | 13.000 | 14.000 | 14.000 | 25,202,996 |
| 2025-11-03 | 11.550 | 12.750 | 11.550 | 12.750 | 12.750 | 6,504,799 |
| 2025-10-31 | 11.600 | 11.700 | 11.500 | 11.600 | 11.600 | 1,054,082 |
| 2025-10-30 | 11.850 | 11.850 | 11.550 | 11.600 | 11.600 | 1,063,736 |
| 2025-10-29 | 11.850 | 11.900 | 11.650 | 11.850 | 11.850 | 1,617,874 |
| 2025-10-28 | 11.650 | 11.900 | 11.500 | 11.850 | 11.850 | 1,633,851 |
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.