Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	10.550	10.850	10.550	10.750	10.750	1,224,951
2025-02-04	10.450	10.800	10.450	10.750	10.750	1,100,119
2025-02-03	10.200	10.600	10.200	10.400	10.400	2,123,996
2025-01-22	10.200	10.300	10.150	10.250	10.250	1,668,888
2025-01-21	10.350	10.500	10.150	10.150	10.150	1,236,073
2025-01-20	10.550	10.600	10.350	10.350	10.350	2,264,147
2025-01-17	10.200	10.400	10.200	10.200	10.200	1,447,831
2025-01-16	10.400	10.450	10.150	10.200	10.200	498,009
2025-01-15	10.350	10.450	10.150	10.300	10.300	817,946
2025-01-14	9.860	10.350	9.840	10.300	10.300	1,356,489
2025-01-13	9.950	9.950	9.560	9.860	9.860	1,970,775
2025-01-10	9.920	10.050	9.900	9.910	9.910	1,182,579
2025-01-09	10.150	10.250	9.910	9.910	9.910	1,592,309
2025-01-08	10.250	10.300	10.000	10.150	10.150	1,117,223
2025-01-07	10.500	10.600	10.250	10.250	10.250	1,321,464
2025-01-06	10.550	10.700	10.400	10.550	10.550	781,124
2025-01-03	10.550	10.700	10.400	10.500	10.500	975,360
2025-01-02	10.500	10.550	10.400	10.500	10.500	816,351
2024-12-31	10.600	10.600	10.400	10.400	10.400	703,368
2024-12-30	10.600	10.650	10.500	10.600	10.600	602,477
2024-12-27	10.700	10.800	10.500	10.550	10.550	595,454
2024-12-26	10.800	10.950	10.700	10.700	10.700	679,005
2024-12-25	10.750	10.800	10.700	10.800	10.800	296,786
2024-12-24	10.850	10.900	10.750	10.750	10.750	440,929
2024-12-23	10.800	11.000	10.700	10.850	10.850	698,144
2024-12-20	10.550	11.000	10.550	10.800	10.800	1,673,648
2024-12-19	10.600	10.650	10.400	10.450	10.450	1,695,635
2024-12-18	10.700	10.750	10.600	10.750	10.750	484,487
2024-12-17	10.750	10.850	10.700	10.700	10.700	442,575
2024-12-16	10.700	10.950	10.600	10.750	10.750	1,236,697
2024-12-13	11.150	11.150	10.650	10.650	10.650	2,076,779
2024-12-12	11.150	11.250	11.000	11.050	11.050	544,380
2024-12-11	11.100	11.150	11.100	11.100	11.100	393,653
2024-12-10	11.250	11.350	11.100	11.100	11.100	1,143,519
2024-12-09	11.400	11.400	11.200	11.250	11.250	327,277
2024-12-06	11.250	11.350	11.200	11.350	11.350	732,971
2024-12-05	11.350	11.350	11.200	11.250	11.250	470,388
2024-12-04	11.250	11.300	11.150	11.300	11.300	621,939
2024-12-03	11.200	11.350	11.150	11.200	11.200	576,171
2024-12-02	11.400	11.400	11.150	11.200	11.200	945,254
2024-11-29	11.100	11.350	11.100	11.350	11.350	1,214,895
2024-11-28	11.300	11.350	11.050	11.150	11.150	1,599,027
2024-11-27	11.600	11.750	11.200	11.200	11.200	2,080,520
2024-11-26	11.500	11.600	11.350	11.400	11.400	1,137,661
2024-11-25	11.300	11.500	11.300	11.500	11.500	1,783,865
2024-11-22	11.050	11.350	11.050	11.300	11.300	1,749,780
2024-11-21	11.000	11.150	10.950	11.000	11.000	1,401,942
2024-11-20	11.150	11.200	10.950	11.000	11.000	828,939
2024-11-19	11.300	11.300	11.050	11.100	11.100	1,485,768
2024-11-18	11.200	11.400	11.100	11.300	11.300	942,094
2024-11-15	11.050	11.250	11.050	11.100	11.100	1,655,713
2024-11-14	11.100	11.200	10.800	11.000	11.000	2,051,091
2024-11-13	11.300	11.300	11.000	11.050	11.050	1,980,107
2024-11-12	11.550	11.550	11.050	11.200	11.200	2,961,890
2024-11-11	11.600	11.750	11.600	11.650	11.650	1,059,866
2024-11-08	11.800	11.800	11.600	11.600	11.600	672,239
2024-11-07	11.600	11.750	11.600	11.700	11.700	482,739
2024-11-06	11.700	11.700	11.500	11.600	11.600	1,028,567
2024-11-05	11.850	11.900	11.600	11.600	11.600	683,843
2024-11-04	11.900	11.900	11.750	11.800	11.800	776,013

← NewerPage 8 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.