Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.350	11.350	11.200	11.300	11.300	875,472
2025-07-29	11.350	11.450	11.200	11.300	11.300	741,030
2025-07-28	11.350	11.400	11.300	11.350	11.350	543,025
2025-07-25	11.450	11.500	11.300	11.350	11.350	553,800
2025-07-24	11.500	11.600	11.350	11.450	11.450	522,377
2025-07-23	11.400	11.600	11.400	11.500	11.500	899,985
2025-07-22	11.450	11.500	11.300	11.300	11.300	1,456,001
2025-07-21	11.400	11.650	11.400	11.400	11.400	1,028,102
2025-07-18	11.550	11.550	11.350	11.400	11.400	1,190,485
2025-07-17	11.350	11.500	11.350	11.400	11.400	1,028,273
2025-07-16	11.500	11.550	11.250	11.250	11.250	1,556,126
2025-07-15	11.400	11.550	11.350	11.550	11.550	634,131
2025-07-14	11.450	11.550	11.400	11.500	11.500	339,003
2025-07-11	11.300	11.550	11.300	11.450	11.450	661,028
2025-07-10	11.250	11.350	11.200	11.250	11.250	513,003
2025-07-09	11.400	11.400	11.200	11.200	11.200	549,100
2025-07-08	11.400	11.500	11.200	11.300	11.300	1,262,678
2025-07-07	11.450	11.500	11.400	11.450	11.450	551,460
2025-07-04	11.800	11.800	11.500	11.500	11.500	934,865
2025-07-03	11.700	11.850	11.700	11.750	11.750	560,337
2025-07-02	11.750	11.800	11.700	11.700	11.700	453,232
2025-07-01	11.850	11.850	11.750	11.750	11.750	343,101
2025-06-30	11.950	11.950	11.700	11.750	11.750	811,431
2025-06-27	12.000	12.100	11.950	11.950	11.950	757,101
2025-06-26	12.000	12.100	11.950	11.950	11.950	664,471
2025-06-25	11.800	11.950	11.800	11.900	11.900	467,331
2025-06-24	11.700	11.850	11.700	11.700	11.700	613,272
2025-06-23	11.800	11.800	11.400	11.500	11.500	757,101
2025-06-20	12.150	12.150	11.750	11.800	11.800	976,927
2025-06-19	11.950	12.100	11.850	12.100	12.100	1,017,600
2025-06-18	11.850	12.100	11.850	12.050	12.050	673,202
2025-06-17	11.950	12.000	11.750	11.900	11.900	588,323
2025-06-16	11.900	12.050	11.750	11.900	11.900	838,110
2025-06-13	12.100	12.150	11.700	11.850	11.850	3,760,811
2025-06-12	12.400	12.400	12.100	12.200	12.200	1,708,051
2025-06-11	12.400	12.600	12.250	12.400	12.400	1,919,895
2025-06-10	12.050	12.550	12.050	12.550	12.550	2,333,431
2025-06-09	12.450	12.450	12.100	12.100	12.100	1,072,867
2025-06-06	12.400	12.500	12.300	12.300	12.300	874,300
2025-06-05	12.400	12.500	12.250	12.300	12.300	1,577,002
2025-06-04	12.550	12.650	12.400	12.400	12.400	1,509,764
2025-06-03	12.850	12.950	12.550	12.550	12.550	1,363,360
2025-06-02	12.650	12.850	12.600	12.750	12.750	914,174
2025-05-29	12.800	12.800	12.500	12.800	12.800	1,102,422
2025-05-28	12.900	12.900	12.650	12.700	12.700	1,153,011
2025-05-27	12.950	13.200	12.700	12.800	12.800	1,450,359
2025-05-26	12.900	12.950	12.750	12.900	12.900	888,051
2025-05-23	12.800	13.100	12.700	12.900	12.900	1,796,250
2025-05-22	12.950	13.050	12.750	12.850	12.850	1,108,466
2025-05-21	12.900	13.000	12.750	12.900	12.900	1,565,259
2025-05-20	13.100	13.200	12.900	12.900	12.900	2,676,150
2025-05-19	12.900	13.250	12.850	13.050	13.050	6,137,624
2025-05-16	12.700	12.800	12.500	12.550	12.550	1,583,901
2025-05-15	13.050	13.050	12.600	12.600	12.600	1,763,718
2025-05-14	13.050	13.100	12.950	13.050	13.050	2,280,645
2025-05-13	12.700	13.150	12.650	13.100	13.100	5,115,355
2025-05-12	12.700	12.750	11.900	12.400	12.400	8,266,182
2025-05-09	13.000	13.200	12.850	13.100	13.100	6,129,417
2025-05-08	13.000	13.100	12.850	13.000	13.000	1,328,407
2025-05-07	13.000	13.150	12.850	12.900	12.900	1,968,049

← NewerPage 6 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.