King Shing Industrial Co, LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 43.050 | 43.350 | 43.000 | 43.150 | 39.505 | 22,010 |
| 2024-05-06 | 43.150 | 43.950 | 43.000 | 43.500 | 39.826 | 18,377 |
| 2024-05-03 | 44.600 | 44.600 | 43.850 | 44.000 | 40.283 | 10,210 |
| 2024-05-02 | 46.000 | 46.000 | 43.500 | 44.500 | 40.741 | 49,038 |
| 2024-04-30 | 46.100 | 46.250 | 45.800 | 46.150 | 42.252 | 50,800 |
| 2024-04-29 | 47.800 | 47.800 | 47.250 | 47.400 | 43.396 | 8,200 |
| 2024-04-26 | 50.600 | 50.600 | 45.750 | 46.450 | 42.526 | 94,584 |
| 2024-04-25 | 48.500 | 53.600 | 48.000 | 53.600 | 47.560 | 65,713 |
| 2024-04-24 | 48.850 | 49.000 | 47.800 | 48.400 | 42.946 | 30,090 |
| 2024-04-23 | 48.700 | 49.000 | 48.000 | 48.850 | 43.345 | 5,031 |
| 2024-04-22 | 49.800 | 50.000 | 48.150 | 48.300 | 42.857 | 19,935 |
| 2024-04-19 | 51.000 | 51.200 | 48.650 | 51.100 | 45.342 | 65,130 |
| 2024-04-18 | 52.500 | 52.500 | 50.000 | 50.300 | 44.632 | 58,979 |
| 2024-04-17 | 53.300 | 54.500 | 52.300 | 52.300 | 46.407 | 36,310 |
| 2024-04-16 | 57.000 | 58.000 | 53.400 | 53.600 | 47.560 | 168,997 |
| 2024-04-15 | 51.900 | 58.000 | 51.500 | 56.000 | 49.690 | 212,482 |
| 2024-04-12 | 46.500 | 49.000 | 46.500 | 48.000 | 42.591 | 90,060 |
| 2024-04-11 | 46.000 | 47.000 | 46.000 | 46.150 | 40.950 | 19,600 |
| 2024-04-10 | 46.200 | 48.200 | 46.200 | 47.300 | 41.970 | 38,186 |
| 2024-04-09 | 48.900 | 48.900 | 44.250 | 44.850 | 39.796 | 54,319 |
| 2024-04-08 | 47.350 | 50.200 | 46.550 | 48.450 | 42.990 | 137,521 |
| 2024-04-03 | 40.000 | 50.200 | 40.000 | 50.200 | 44.543 | 147,701 |
| 2024-04-02 | 40.650 | 41.000 | 39.750 | 40.500 | 35.936 | 57,580 |
| 2024-04-01 | 39.700 | 40.500 | 39.500 | 40.500 | 35.936 | 45,818 |
| 2024-03-29 | 39.700 | 41.000 | 39.500 | 41.000 | 36.380 | 16,631 |
| 2024-03-28 | 39.500 | 41.000 | 39.350 | 40.000 | 35.493 | 62,178 |
| 2024-03-27 | 39.200 | 40.000 | 39.000 | 39.500 | 35.049 | 28,777 |
| 2024-03-26 | 39.800 | 39.800 | 39.800 | 39.800 | 35.315 | 0 |
| 2024-03-25 | 40.500 | 41.000 | 39.650 | 39.800 | 35.315 | 65,510 |
| 2024-03-22 | 38.600 | 40.650 | 38.600 | 40.500 | 35.936 | 14,230 |
| 2024-03-21 | 38.200 | 39.450 | 38.200 | 38.850 | 34.472 | 36,809 |
| 2024-03-20 | 40.000 | 40.500 | 39.050 | 39.600 | 35.138 | 119,523 |
| 2024-03-19 | 40.150 | 40.150 | 39.900 | 40.100 | 35.581 | 94,402 |
| 2024-03-18 | 44.550 | 44.550 | 40.000 | 40.650 | 36.069 | 136,497 |
| 2024-03-15 | 45.650 | 45.650 | 44.400 | 44.550 | 39.530 | 38,202 |
| 2024-03-14 | 49.700 | 50.500 | 45.500 | 46.200 | 40.994 | 100,891 |
| 2024-03-13 | 42.000 | 52.000 | 42.000 | 50.500 | 44.809 | 104,953 |
← NewerPage 11 of 11 · 637 trading days
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.