Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	11.650	11.800	11.300	11.750	11.750	1,224,337
2024-10-30	11.900	12.050	11.600	11.600	11.600	1,907,501
2024-10-29	12.150	12.150	11.850	11.900	11.900	1,897,655
2024-10-28	12.350	12.350	11.900	12.100	12.100	3,335,826
2024-10-25	13.100	13.100	12.300	12.300	12.300	8,594,294
2024-10-24	13.150	13.150	12.950	13.100	13.100	3,129,946
2024-10-23	13.300	13.400	12.950	13.150	13.150	5,291,283
2024-10-22	12.800	13.300	12.700	13.100	13.100	5,168,507
2024-10-21	12.500	12.750	12.400	12.600	12.600	2,643,253
2024-10-18	12.150	12.450	12.100	12.350	12.350	1,213,515
2024-10-17	12.550	12.750	12.250	12.250	12.250	2,650,752
2024-10-16	12.750	12.900	12.500	12.650	12.650	2,229,068
2024-10-15	12.950	13.150	12.600	12.750	12.750	2,089,513
2024-10-14	13.150	13.350	12.850	12.850	12.850	3,929,778
2024-10-11	13.150	13.450	13.050	13.150	13.150	6,562,505
2024-10-09	12.800	13.200	12.600	12.800	12.800	3,622,475
2024-10-08	12.450	12.800	12.400	12.700	12.700	3,389,978
2024-10-07	12.300	12.600	12.300	12.450	12.450	2,310,567
2024-10-04	12.150	12.450	12.100	12.250	12.250	1,530,912
2024-10-01	12.300	12.350	12.000	12.150	12.150	904,623
2024-09-30	12.400	12.500	12.050	12.300	12.300	1,425,805
2024-09-27	12.400	12.700	12.300	12.400	12.400	1,863,971
2024-09-26	12.500	12.550	12.200	12.300	12.300	1,995,853
2024-09-25	12.400	12.650	12.300	12.400	12.400	2,340,320
2024-09-24	12.400	12.750	12.200	12.400	12.400	2,516,361
2024-09-23	11.850	12.500	11.800	12.300	12.300	4,244,083
2024-09-20	11.450	11.900	11.250	11.850	11.850	3,729,768
2024-09-19	11.800	11.850	11.600	11.750	11.750	1,410,595
2024-09-18	11.700	11.900	11.650	11.750	11.750	1,029,244
2024-09-16	11.650	11.950	11.600	11.700	11.700	1,421,813
2024-09-13	11.200	11.900	11.200	11.650	11.650	3,941,087
2024-09-12	11.250	11.250	11.000	11.200	11.200	1,551,400
2024-09-11	11.250	11.250	11.050	11.150	11.150	973,463
2024-09-10	11.200	11.300	10.900	10.950	10.950	1,729,529
2024-09-09	10.450	11.300	10.350	11.300	11.300	3,823,939
2024-09-06	10.600	10.700	10.400	10.600	10.600	919,486
2024-09-05	10.600	10.750	10.500	10.550	10.550	970,131
2024-09-04	10.600	10.700	10.250	10.550	10.550	2,888,179
2024-09-03	11.000	11.100	10.900	10.950	10.950	1,197,572
2024-09-02	11.150	11.200	11.000	11.000	11.000	1,034,439
2024-08-30	10.950	11.250	10.950	11.100	11.100	1,562,373
2024-08-29	11.150	11.150	10.950	10.950	10.950	1,411,399
2024-08-28	11.250	11.300	11.100	11.150	11.150	1,309,704
2024-08-27	11.100	11.300	10.900	11.250	11.250	2,549,902
2024-08-26	11.000	11.250	11.000	11.050	11.050	1,469,565
2024-08-23	11.000	11.050	10.850	10.950	10.950	1,703,258
2024-08-22	11.200	11.200	11.000	11.050	11.050	1,593,075
2024-08-21	11.300	11.300	11.050	11.150	11.150	1,752,786
2024-08-20	11.300	11.500	11.200	11.200	11.200	1,991,424
2024-08-19	11.250	11.450	11.100	11.300	11.300	2,013,818
2024-08-16	11.250	11.450	11.150	11.150	11.150	1,611,656
2024-08-15	11.200	11.400	11.100	11.150	11.150	2,162,641
2024-08-14	11.450	11.600	11.200	11.200	11.200	2,624,236
2024-08-13	11.500	11.500	11.300	11.450	11.450	1,556,066
2024-08-12	11.600	11.800	11.500	11.500	11.500	1,769,540
2024-08-09	12.000	12.000	11.550	11.600	11.600	2,909,407
2024-08-08	11.700	12.100	11.600	11.600	11.600	3,709,021
2024-08-07	10.900	11.850	10.900	11.850	11.850	5,041,841
2024-08-06	11.750	11.750	10.450	10.800	10.800	7,948,151
2024-08-05	12.550	12.550	11.600	11.600	11.600	5,472,349

← NewerPage 9 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.