King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.000	36.000	34.150	35.400	35.400	50,000
2026-04-27	35.000	35.800	33.500	34.750	34.750	126,000
2026-04-24	36.250	36.250	34.800	35.600	35.600	13,000
2026-04-23	35.950	36.150	35.650	36.150	36.150	7,000
2026-04-22	34.450	36.000	34.450	36.000	36.000	25,000
2026-04-21	35.150	35.500	34.800	34.950	34.950	15,000
2026-04-20	35.150	35.150	35.150	35.150	35.150	3,000
2026-04-17	34.750	35.200	34.750	35.000	35.000	22,000
2026-04-16	35.750	36.350	35.000	35.000	35.000	18,000
2026-04-15	36.400	36.600	35.300	35.300	35.300	18,000
2026-04-14	35.050	36.050	35.050	35.300	35.300	18,100
2026-04-13	35.000	35.050	35.000	35.050	35.050	4,000
2026-04-10	36.000	36.000	34.700	35.000	35.000	14,005
2026-04-09	34.950	34.950	34.450	34.450	34.450	13,000
2026-04-08	35.000	36.150	34.250	34.750	34.750	17,000
2026-04-07	34.000	34.950	34.000	34.100	34.100	3,000
2026-04-02	34.950	34.950	34.000	34.000	34.000	3,000
2026-04-01	34.600	35.000	34.600	34.950	34.950	4,000
2026-03-31	33.100	34.600	32.850	33.250	33.250	8,000
2026-03-30	34.700	34.700	34.200	34.200	34.200	6,000
2026-03-27	35.350	35.350	34.550	34.950	34.950	8,000
2026-03-26	36.000	36.000	35.950	35.950	35.950	2,010
2026-03-25	36.200	36.950	36.200	36.700	35.200	76,028
2026-03-24	36.300	36.300	36.100	36.200	34.720	48,000
2026-03-23	35.300	36.400	35.300	36.400	34.912	8,050
2026-03-20	36.150	36.500	36.150	36.400	34.912	11,010
2026-03-19	36.000	36.450	36.000	36.150	34.673	15,000
2026-03-18	37.500	37.500	36.000	36.000	34.529	73,000
2026-03-17	36.200	39.400	36.200	37.500	35.967	15,000
2026-03-16	36.300	36.850	36.200	36.200	34.720	11,000
2026-03-13	36.250	36.700	36.250	36.300	34.816	12,000
2026-03-12	36.300	37.000	36.250	36.700	35.200	24,000
2026-03-11	36.600	37.850	36.600	37.850	36.303	6,000
2026-03-10	36.600	36.600	36.100	36.600	35.104	10,999
2026-03-09	36.500	36.600	36.000	36.600	35.104	25,300
2026-03-06	37.500	37.500	37.500	37.500	35.967	4,000
2026-03-05	37.800	38.100	37.650	38.100	36.543	9,000
2026-03-04	38.200	40.000	37.000	38.500	36.926	41,030
2026-03-03	38.300	38.300	38.300	38.300	36.735	7,000
2026-03-02	39.850	39.850	38.300	38.300	36.735	5,005
2026-02-26	40.000	40.000	39.850	39.850	38.221	9,000
2026-02-25	39.000	39.950	39.000	39.950	38.317	22,000
2026-02-24	38.950	39.500	38.950	38.950	37.358	18,000
2026-02-23	38.000	39.000	38.000	38.950	37.358	25,000
2026-02-11	37.950	38.000	37.600	38.000	36.447	9,000
2026-02-10	37.750	37.950	37.750	37.950	36.399	3,000
2026-02-09	38.000	38.000	36.500	37.750	36.207	10,000
2026-02-06	37.150	37.150	37.150	37.150	35.632	1,000
2026-02-05	37.150	37.150	37.150	37.150	35.632	1,000
2026-02-04	37.300	38.600	37.150	37.150	35.632	5,000
2026-02-03	36.100	36.950	36.100	36.950	35.440	15,000
2026-02-02	36.300	36.300	36.300	36.300	34.816	2,000
2026-01-30	36.800	36.800	36.600	36.600	35.104	12,000
2026-01-29	37.550	37.550	37.400	37.400	35.871	14,000
2026-01-28	37.950	37.950	37.900	37.900	36.351	5,000
2026-01-27	38.000	38.000	37.950	37.950	36.399	16,000
2026-01-26	38.550	38.550	38.000	38.000	36.447	19,000
2026-01-23	38.950	38.950	38.950	38.950	37.358	0
2026-01-22	38.500	38.950	38.400	38.950	37.358	5,000
2026-01-21	38.200	38.850	38.200	38.500	36.926	7,000

← NewerPage 3 of 5 · 244 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.