King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	48.500	48.700	48.500	48.500	44.403	14,000
2024-08-01	48.350	48.800	48.350	48.700	44.586	7,200
2024-07-31	48.450	49.100	48.200	49.100	44.953	29,025
2024-07-30	49.000	49.000	48.200	48.800	44.678	11,330
2024-07-29	49.400	50.000	49.000	49.000	44.861	25,529
2024-07-26	49.800	50.000	48.800	48.800	44.678	14,145
2024-07-23	50.100	50.400	49.800	50.000	45.777	24,100
2024-07-22	51.900	51.900	49.800	50.000	45.777	70,520
2024-07-19	51.000	51.500	50.600	51.300	46.967	39,344
2024-07-18	51.200	51.600	50.300	50.800	46.509	49,090
2024-07-17	50.000	50.700	50.000	50.500	46.234	42,090
2024-07-16	50.200	50.200	49.200	50.000	45.777	21,733
2024-07-15	49.900	49.900	48.800	49.200	45.044	10,551
2024-07-12	50.100	50.100	48.900	48.900	44.770	10,344
2024-07-11	49.800	49.850	48.800	49.000	44.861	13,671
2024-07-10	50.000	50.200	49.500	49.700	45.502	41,241
2024-07-09	48.000	49.750	48.000	49.750	45.548	31,901
2024-07-08	49.000	49.000	47.000	47.300	43.305	68,005
2024-07-05	47.000	49.450	46.950	48.900	44.770	133,211
2024-07-04	46.300	46.850	45.600	46.200	42.298	82,261
2024-07-03	46.200	46.200	45.600	46.000	42.114	15,900
2024-07-02	45.950	46.450	45.850	45.850	41.977	9,001
2024-07-01	45.900	45.900	45.600	45.900	42.023	7,050
2024-06-28	45.600	45.600	45.600	45.600	41.748	4,000
2024-06-27	45.400	45.800	45.400	45.800	41.931	3,000
2024-06-26	45.800	46.000	45.500	46.000	42.114	17,101
2024-06-25	44.700	46.000	44.700	45.650	41.794	34,363
2024-06-24	44.500	44.500	44.500	44.500	40.741	0
2024-06-21	44.800	44.800	44.250	44.500	40.741	15,900
2024-06-20	46.000	46.000	44.250	44.250	40.512	33,004
2024-06-19	44.350	46.000	44.350	46.000	42.114	4,506
2024-06-18	44.550	45.500	44.100	45.000	41.199	57,615
2024-06-17	45.800	45.950	45.800	45.950	42.069	2
2024-06-14	45.950	45.950	44.500	45.800	41.931	6,901
2024-06-13	45.750	46.000	44.750	46.000	42.114	30,012
2024-06-12	44.600	45.800	44.600	45.500	41.657	24,200
2024-06-11	48.200	48.200	45.350	45.800	41.931	39,620
2024-06-07	48.500	48.500	47.100	48.000	43.946	22,003
2024-06-06	49.700	49.700	47.350	48.500	44.403	24,403
2024-06-05	49.700	49.700	48.800	48.800	44.678	16,001
2024-06-04	49.100	50.000	48.900	49.900	45.685	11,004
2024-06-03	51.000	51.200	49.300	49.750	45.548	61,209
2024-05-31	49.900	50.200	48.900	50.000	45.777	59,003
2024-05-30	49.700	50.400	48.000	49.100	44.953	69,505
2024-05-29	46.000	49.300	46.000	48.000	43.946	74,145
2024-05-28	46.000	46.000	44.350	45.000	41.199	28,226
2024-05-27	44.350	46.000	44.350	46.000	42.114	17,531
2024-05-24	44.800	44.800	44.400	44.800	41.016	6,016
2024-05-23	44.950	44.950	44.650	44.800	41.016	3,623
2024-05-22	45.800	45.800	44.500	45.200	41.382	10,800
2024-05-21	45.800	45.900	44.700	45.800	41.931	14,503
2024-05-20	44.650	45.400	44.500	45.200	41.382	30,188
2024-05-17	44.250	44.300	44.150	44.150	40.421	10,300
2024-05-16	44.800	44.800	43.850	44.000	40.283	15,110
2024-05-15	44.150	44.400	44.000	44.400	40.650	10,401
2024-05-14	44.500	44.550	44.200	44.500	40.741	25,723
2024-05-13	44.350	44.500	44.100	44.500	40.741	16,011
2024-05-10	46.000	46.000	43.550	44.400	40.650	27,231
2024-05-09	44.450	46.000	44.450	46.000	42.114	22,809
2024-05-08	43.150	43.800	43.150	43.800	40.100	30,000

← NewerPage 10 of 11 · 637 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	1.5000 TWD
2025-03-27	2.0000 TWD
2024-04-26	1.6520 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.