King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.750	36.200	35.500	35.750	35.750	22,000
2026-07-22	35.500	35.800	35.000	35.800	35.800	33,000
2026-07-21	35.750	36.100	35.750	36.000	36.000	49,000
2026-07-20	35.950	35.950	35.250	35.750	35.750	19,000
2026-07-17	35.500	35.800	35.200	35.650	35.650	16,000
2026-07-16	35.100	35.700	35.100	35.650	35.650	39,000
2026-07-15	35.050	35.900	34.950	35.750	35.750	45,000
2026-07-14	35.750	35.750	35.500	35.750	35.750	17,000
2026-07-13	35.800	35.800	35.100	35.750	35.750	15,000
2026-07-10	35.700	35.700	35.700	35.700	35.700	0
2026-07-09	35.950	35.950	35.500	35.700	35.700	22,000
2026-07-08	35.950	36.000	35.550	35.550	35.550	26,000
2026-07-07	35.550	36.000	35.450	35.750	35.750	63,000
2026-07-06	36.000	36.000	35.450	35.450	35.450	35,000
2026-07-03	35.900	35.900	35.650	35.650	35.650	4,000
2026-07-02	35.500	36.100	35.500	36.100	36.100	44,000
2026-07-01	35.450	36.100	35.400	35.600	35.600	136,000
2026-06-30	35.800	35.800	35.800	35.800	35.800	0
2026-06-29	35.800	35.800	35.200	35.800	35.800	11,000
2026-06-26	35.800	35.900	35.000	35.750	35.750	27,000
2026-06-25	36.000	36.000	36.000	36.000	36.000	0
2026-06-24	35.700	36.000	35.500	36.000	36.000	22,000
2026-06-23	35.800	36.000	35.500	35.700	35.700	12,000
2026-06-22	36.000	36.000	35.050	36.000	36.000	23,000
2026-06-18	35.600	36.800	35.600	36.000	36.000	40,000
2026-06-17	35.950	35.950	35.950	35.950	35.950	0
2026-06-16	35.950	36.000	35.900	35.950	35.950	14,100
2026-06-15	36.000	36.000	35.950	35.950	35.950	6,000
2026-06-12	36.000	36.000	36.000	36.000	36.000	6,000
2026-06-11	35.700	35.700	35.700	35.700	35.700	3,000
2026-06-10	35.250	35.950	35.100	35.500	35.500	52,000
2026-06-09	35.100	36.300	35.100	35.950	35.950	35,000
2026-06-08	36.000	36.000	35.600	35.600	35.600	11,000
2026-06-05	36.250	36.250	35.900	36.250	36.250	32,000
2026-06-04	36.150	36.500	36.100	36.250	36.250	16,000
2026-06-03	36.650	36.650	36.000	36.150	36.150	22,000
2026-06-02	36.300	36.300	35.750	36.100	36.100	28,000
2026-06-01	36.000	36.500	35.900	36.050	36.050	69,000
2026-05-29	36.000	36.000	35.500	36.000	36.000	5,000
2026-05-28	36.000	36.500	35.500	36.000	36.000	48,000
2026-05-27	35.700	35.700	35.500	35.700	35.700	26,000
2026-05-26	35.500	35.500	35.200	35.500	35.500	5,000
2026-05-25	35.200	36.000	35.050	35.500	35.500	24,000
2026-05-22	34.900	35.300	34.500	35.200	35.200	14,000
2026-05-21	34.550	35.000	34.500	35.000	35.000	10,000
2026-05-20	35.000	35.000	34.300	34.500	34.500	6,001
2026-05-19	35.250	35.300	34.800	35.000	35.000	8,000
2026-05-18	35.050	35.300	34.600	34.750	34.750	10,000
2026-05-15	35.500	35.500	34.850	35.050	35.050	9,000
2026-05-14	35.800	35.800	35.050	35.350	35.350	18,000
2026-05-13	35.100	35.600	35.050	35.600	35.600	13,000
2026-05-12	35.350	35.350	34.900	34.900	34.900	10,000
2026-05-11	35.850	35.850	35.250	35.800	35.800	4,000
2026-05-08	35.050	35.900	35.050	35.850	35.850	9,000
2026-05-07	35.850	35.900	35.250	35.900	35.900	17,000
2026-05-06	35.000	36.000	35.000	35.850	35.850	19,000
2026-05-05	35.600	36.000	35.150	35.700	35.700	18,000
2026-05-04	36.500	36.500	34.500	36.000	36.000	25,000
2026-04-30	35.600	36.750	35.600	36.750	36.750	4,000
2026-04-29	35.700	35.700	34.900	35.600	35.600	8,000

← NewerPage 2 of 3 · 126 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.