Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.950	13.150	12.750	12.950	12.950	2,404,021
2025-05-05	12.900	13.250	12.750	12.900	12.900	4,237,158
2025-05-02	12.250	12.850	12.250	12.650	12.650	3,661,022
2025-04-30	12.100	12.300	12.100	12.250	12.250	922,544
2025-04-29	12.300	12.350	12.100	12.150	12.150	774,215
2025-04-28	12.000	12.200	11.900	12.200	12.200	1,422,899
2025-04-25	12.000	12.150	11.850	11.850	11.850	1,195,524
2025-04-24	11.900	12.050	11.650	11.900	11.900	1,821,814
2025-04-23	12.000	12.150	11.800	12.000	12.000	2,525,709
2025-04-22	11.350	11.800	11.250	11.800	11.800	2,184,962
2025-04-21	11.200	11.450	11.100	11.450	11.450	1,992,173
2025-04-18	11.200	11.350	11.000	11.150	11.150	1,878,555
2025-04-17	11.450	11.450	11.150	11.200	11.200	1,167,345
2025-04-16	11.700	11.850	11.400	11.400	11.400	2,294,769
2025-04-15	11.950	12.200	11.700	11.750	11.750	3,851,226
2025-04-14	10.950	12.000	10.950	11.950	11.950	3,631,892
2025-04-11	10.700	11.000	10.350	10.950	10.950	3,082,322
2025-04-10	10.700	11.050	10.700	11.050	11.050	2,595,865
2025-04-09	10.700	10.900	9.970	10.050	10.050	7,491,925
2025-04-08	10.850	11.200	10.450	10.750	10.750	6,924,172
2025-04-07	11.250	11.250	11.250	11.250	11.250	579,609
2025-04-02	12.550	12.550	12.150	12.500	12.500	1,738,686
2025-04-01	12.450	12.700	12.400	12.550	12.550	1,806,911
2025-03-31	12.700	12.750	12.350	12.450	12.450	2,750,856
2025-03-28	13.200	13.350	12.700	12.850	12.850	4,175,208
2025-03-27	13.200	13.300	12.900	13.300	13.300	4,497,330
2025-03-26	13.350	13.500	13.050	13.200	13.200	7,257,560
2025-03-25	12.950	13.350	12.900	13.350	13.350	8,479,401
2025-03-24	12.650	13.000	12.600	12.950	12.950	5,965,485
2025-03-21	12.300	12.750	12.250	12.600	12.600	6,198,442
2025-03-20	12.000	12.250	12.000	12.200	12.200	2,193,321
2025-03-19	12.000	12.350	11.900	11.950	11.950	2,443,368
2025-03-18	11.850	11.950	11.750	11.950	11.950	880,499
2025-03-17	11.950	12.100	11.750	11.750	11.750	2,300,248
2025-03-14	11.700	12.000	11.700	11.950	11.950	1,047,497
2025-03-13	12.150	12.350	11.650	11.650	11.650	2,634,556
2025-03-12	12.150	12.150	11.900	12.100	12.100	1,576,868
2025-03-11	11.850	12.200	11.600	12.100	12.100	4,674,152
2025-03-10	11.600	11.750	11.500	11.600	11.600	1,644,676
2025-03-07	11.550	11.650	11.500	11.600	11.600	1,154,847
2025-03-06	12.000	12.000	11.500	11.550	11.550	2,152,581
2025-03-05	11.600	12.000	11.600	11.900	11.900	1,346,403
2025-03-04	11.650	11.750	11.500	11.650	11.650	1,366,464
2025-03-03	11.950	11.950	11.700	11.750	11.750	1,007,377
2025-02-27	11.900	12.050	11.850	11.900	11.900	1,023,373
2025-02-26	11.850	12.100	11.800	11.850	11.850	3,304,442
2025-02-25	12.100	12.150	11.900	11.900	11.900	1,530,133
2025-02-24	12.150	12.250	11.950	12.050	12.050	1,595,485
2025-02-21	12.450	12.450	12.000	12.100	12.100	2,750,523
2025-02-20	12.150	12.350	12.000	12.300	12.300	5,534,986
2025-02-19	11.350	12.000	11.300	12.000	12.000	3,508,554
2025-02-18	11.200	11.350	11.150	11.350	11.350	966,512
2025-02-17	11.200	11.400	11.150	11.200	11.200	937,127
2025-02-14	11.200	11.250	11.000	11.200	11.200	1,285,109
2025-02-13	11.150	11.250	11.050	11.100	11.100	921,086
2025-02-12	10.900	11.200	10.900	11.050	11.050	934,476
2025-02-11	11.200	11.250	10.850	10.900	10.900	911,273
2025-02-10	11.150	11.200	11.000	11.100	11.100	655,225
2025-02-07	11.250	11.350	11.050	11.100	11.100	1,311,248
2025-02-06	10.750	11.450	10.750	11.300	11.300	3,012,456

← NewerPage 7 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.