Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.450	11.650	11.300	11.600	11.600	1,521,285
2025-10-23	11.800	11.800	11.450	11.450	11.450	2,020,885
2025-10-22	11.750	11.850	11.750	11.750	11.750	1,110,411
2025-10-21	11.700	11.800	11.600	11.700	11.700	425,706
2025-10-20	11.700	11.700	11.500	11.650	11.650	1,130,100
2025-10-17	11.750	11.800	11.650	11.650	11.650	565,000
2025-10-16	11.700	11.800	11.700	11.750	11.750	375,323
2025-10-15	11.700	11.850	11.550	11.700	11.700	997,641
2025-10-14	11.750	11.950	11.600	11.700	11.700	1,219,821
2025-10-13	11.850	11.900	11.600	11.750	11.750	988,037
2025-10-09	11.900	12.000	11.800	11.850	11.850	669,859
2025-10-08	11.850	11.950	11.750	11.850	11.850	479,402
2025-10-07	11.800	11.900	11.750	11.850	11.850	704,873
2025-10-03	11.850	11.900	11.800	11.800	11.800	656,064
2025-10-02	12.050	12.100	11.800	11.900	11.900	1,351,485
2025-10-01	12.000	12.100	11.900	12.000	12.000	936,079
2025-09-30	12.000	12.050	11.900	12.050	12.050	1,854,299
2025-09-29	12.000	12.000	12.000	12.000	12.000	0
2025-09-26	12.150	12.200	11.900	12.000	12.000	1,352,957
2025-09-25	12.100	12.300	12.100	12.150	12.150	831,671
2025-09-24	12.100	12.300	12.100	12.100	12.100	1,125,324
2025-09-23	12.150	12.200	12.050	12.150	12.150	1,141,200
2025-09-22	12.350	12.600	12.100	12.150	12.150	2,061,000
2025-09-19	12.500	12.500	12.200	12.300	12.300	2,340,497
2025-09-18	12.750	12.750	12.500	12.550	12.550	1,791,454
2025-09-17	12.700	12.850	12.600	12.650	12.650	1,908,585
2025-09-16	13.000	13.400	12.600	12.650	12.650	3,809,582
2025-09-15	12.750	12.950	12.650	12.800	12.800	1,168,172
2025-09-12	12.950	13.050	12.750	12.750	12.750	2,155,105
2025-09-11	13.550	13.600	12.950	12.950	12.950	6,013,424
2025-09-10	13.350	13.900	13.300	13.650	13.650	3,038,269
2025-09-09	13.650	13.650	13.200	13.350	13.350	3,099,962
2025-09-08	13.600	13.700	13.150	13.500	13.500	4,238,061
2025-09-05	14.050	14.100	13.500	13.600	13.600	4,318,071
2025-09-04	13.700	14.150	13.550	13.950	13.950	4,125,415
2025-09-03	13.750	14.000	13.550	13.600	13.600	5,401,652
2025-09-02	14.100	14.100	13.700	13.800	13.800	2,606,603
2025-09-01	14.150	14.150	13.800	14.000	14.000	2,908,839
2025-08-29	14.000	14.200	13.850	14.100	14.100	4,799,778
2025-08-28	14.000	14.150	13.750	13.850	13.850	6,803,832
2025-08-27	14.150	14.150	13.900	14.100	14.100	4,270,194
2025-08-26	14.000	14.150	13.750	14.100	14.100	4,414,956
2025-08-25	13.950	14.200	13.700	14.100	14.100	6,492,193
2025-08-22	13.500	13.850	13.500	13.800	13.800	7,660,866
2025-08-21	13.200	13.550	13.000	13.400	13.400	7,447,784
2025-08-20	13.100	13.200	13.050	13.150	13.150	3,594,010
2025-08-19	12.900	13.000	12.900	12.950	12.950	2,611,521
2025-08-18	13.000	13.200	12.800	12.900	12.900	3,030,215
2025-08-15	12.700	12.850	12.600	12.800	12.800	1,853,608
2025-08-14	12.600	12.750	12.550	12.550	12.550	1,656,577
2025-08-13	12.650	12.700	12.400	12.500	12.500	1,436,306
2025-08-12	12.450	12.750	12.450	12.650	12.650	2,438,641
2025-08-11	12.000	12.500	11.950	12.450	12.450	3,280,125
2025-08-08	11.700	12.200	11.700	11.950	11.950	1,646,300
2025-08-07	11.450	11.750	11.450	11.700	11.700	1,441,151
2025-08-06	11.200	11.500	11.200	11.450	11.450	649,453
2025-08-05	11.250	11.350	11.250	11.300	11.300	557,788
2025-08-04	11.250	11.300	11.100	11.250	11.250	766,608
2025-08-01	11.150	11.250	10.950	11.250	11.250	710,695
2025-07-31	11.300	11.350	11.100	11.250	11.250	1,223,502

← NewerPage 5 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.