Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.050	11.250	11.000	11.150	11.150	1,923,299
2026-10-19	11.500	11.500	11.050	11.100	11.100	2,367,210
2026-10-16	11.600	11.600	11.400	11.550	11.550	2,070,391
2026-10-15	11.300	11.500	11.250	11.500	11.500	3,208,000
2026-10-14	11.300	11.350	11.150	11.350	11.350	2,328,120
2026-10-13	11.450	11.500	11.200	11.200	11.200	3,438,001
2026-10-12	11.000	11.150	10.900	11.050	11.050	1,975,127
2026-10-08	11.100	11.100	10.950	11.050	11.050	1,108,207
2026-10-07	10.950	11.150	10.900	11.100	11.100	2,566,227
2026-10-06	10.800	11.350	10.750	10.950	10.950	6,690,569
2026-10-05	10.700	10.750	10.600	10.750	10.750	2,685,013
2026-10-02	10.700	10.700	10.600	10.700	10.700	1,306,166
2026-10-01	10.600	10.650	10.500	10.650	10.650	937,810
2026-09-30	10.600	10.600	10.550	10.600	10.600	796,610
2026-09-29	10.500	10.500	10.450	10.500	10.500	597,545
2026-09-24	10.600	10.600	10.450	10.500	10.500	741,062
2026-09-23	10.650	10.650	10.500	10.600	10.600	839,310
2026-09-22	10.700	10.700	10.500	10.600	10.600	2,033,312
2026-09-21	10.700	10.700	10.400	10.650	10.650	1,258,107
2026-09-18	10.700	10.700	10.600	10.700	10.700	1,157,106
2026-09-17	10.500	10.650	10.450	10.650	10.650	1,689,301
2026-09-16	10.350	10.450	10.350	10.450	10.450	704,185
2026-09-15	10.350	10.400	10.250	10.350	10.350	838,455
2026-09-14	10.450	10.450	10.250	10.350	10.350	1,699,748
2026-09-11	10.550	10.550	10.450	10.450	10.450	1,431,000
2026-09-10	10.650	10.700	10.500	10.700	10.700	1,299,106
2026-09-09	10.500	10.650	10.500	10.650	10.650	679,601
2026-09-08	10.550	10.650	10.500	10.550	10.550	876,632
2026-09-07	10.600	10.600	10.400	10.550	10.550	1,705,792
2026-09-04	10.700	10.700	10.500	10.600	10.600	977,000
2026-09-03	10.550	10.700	10.550	10.550	10.550	1,152,680
2026-09-02	10.500	10.600	10.450	10.550	10.550	1,220,021
2026-09-01	10.600	10.650	10.500	10.550	10.550	831,201
2026-08-31	10.700	10.700	10.500	10.650	10.650	2,104,754
2026-08-28	10.800	10.850	10.600	10.650	10.650	1,598,956
2026-08-27	10.900	10.950	10.700	10.800	10.800	1,935,290
2026-08-26	10.800	10.950	10.700	10.850	10.850	1,366,001
2026-08-25	10.950	10.950	10.700	10.850	10.850	1,910,202
2026-08-24	11.100	11.250	10.850	11.050	11.050	2,049,339
2026-08-21	10.650	11.000	10.650	10.950	10.950	3,223,165
2026-08-20	10.700	10.750	10.600	10.700	10.700	1,285,721
2026-08-19	10.350	10.650	10.350	10.650	10.650	1,336,600
2026-08-18	10.800	10.900	10.400	10.450	10.450	3,185,595
2026-08-17	10.650	11.050	10.650	10.950	10.950	5,220,110
2026-08-14	10.750	10.750	10.550	10.700	10.700	1,711,101
2026-08-13	10.600	10.850	10.500	10.750	10.750	5,332,885
2026-08-12	10.300	10.300	10.200	10.300	10.300	1,328,555
2026-08-11	10.400	10.400	10.150	10.350	10.350	1,672,483
2026-08-10	10.250	10.400	10.100	10.350	10.350	2,482,760
2026-08-07	10.200	10.350	10.100	10.150	10.150	1,498,266
2026-08-06	10.200	10.250	10.100	10.150	10.150	1,458,595
2026-08-05	10.250	10.350	10.150	10.250	10.250	1,723,710
2026-08-04	10.000	10.400	10.000	10.250	10.250	2,306,700
2026-08-03	9.630	10.200	9.500	10.150	10.150	4,029,199
2026-07-31	9.760	9.860	9.580	9.640	9.640	2,575,167
2026-07-30	9.790	9.820	9.600	9.600	9.600	2,803,900
2026-07-29	10.000	10.050	9.630	9.780	9.780	5,664,000
2026-07-28	10.200	10.200	9.870	9.900	9.900	4,203,201
2026-07-27	10.150	10.300	10.100	10.300	10.300	1,445,200
2026-07-24	10.200	10.300	10.100	10.150	10.150	1,707,840

Page 1 of 3 · 126 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.