King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	38.200	38.850	38.200	38.500	36.926	7,000
2026-01-20	39.000	39.000	38.100	38.950	37.358	9,000
2026-01-19	38.950	39.000	38.950	38.950	37.358	6,000
2026-01-16	38.300	38.600	38.300	38.600	37.022	4,007
2026-01-15	39.100	39.500	38.150	39.500	37.886	4,000
2026-01-14	38.100	42.500	37.500	39.100	37.502	14,000
2026-01-13	39.800	39.800	38.750	38.750	37.166	14,001
2026-01-12	40.200	40.200	40.000	40.200	38.557	44,000
2026-01-09	40.000	40.200	40.000	40.000	38.365	28,000
2026-01-08	40.000	40.200	40.000	40.000	38.365	25,000
2026-01-07	40.200	40.200	39.700	40.000	38.365	30,000
2026-01-06	40.300	40.300	39.600	40.200	38.557	45,000
2026-01-05	40.300	40.300	40.000	40.300	38.653	11,000
2026-01-02	40.200	40.300	39.850	40.300	38.653	31,000
2025-12-31	40.500	40.500	40.000	40.200	38.557	28,000
2025-12-30	40.300	40.700	40.000	40.000	38.365	53,000
2025-12-29	40.850	40.900	40.500	40.900	39.228	24,000
2025-12-26	40.950	41.000	40.500	40.900	39.228	48,000
2025-12-24	41.800	41.800	40.450	40.950	39.276	27,000
2025-12-23	41.200	41.250	40.700	41.000	39.324	105,000
2025-12-22	41.700	41.700	40.300	41.100	39.420	75,000
2025-12-19	41.600	41.700	41.150	41.700	39.996	36,000
2025-12-18	40.200	41.950	40.200	41.500	39.804	48,000
2025-12-17	42.250	42.250	41.350	41.350	39.660	37,036
2025-12-16	40.500	41.950	40.500	41.450	39.756	7,000
2025-12-15	41.300	42.000	41.300	41.350	39.660	71,000
2025-12-12	41.000	41.400	40.950	41.300	39.612	26,000
2025-12-11	40.900	41.400	40.900	41.000	39.324	64,000
2025-12-10	40.950	41.250	40.850	40.900	39.228	35,000
2025-12-09	40.300	41.000	40.300	41.000	39.324	10,000
2025-12-08	40.000	40.300	40.000	40.300	38.653	8,000
2025-12-05	39.950	40.100	39.950	40.000	38.365	102,000
2025-12-04	39.950	40.200	39.950	40.100	38.461	24,000
2025-12-03	40.100	40.100	40.000	40.050	38.413	9,000
2025-12-02	40.500	43.500	40.150	40.900	39.228	169,000
2025-12-01	39.350	39.650	39.100	39.650	38.029	16,008
2025-11-28	39.500	39.600	39.350	39.350	37.742	7,000
2025-11-27	39.300	39.500	39.300	39.500	37.886	15,000
2025-11-26	38.800	39.100	38.800	38.900	37.310	18,000
2025-11-25	38.800	39.000	38.600	38.650	37.070	15,000
2025-11-24	38.500	38.600	38.200	38.600	37.022	9,000
2025-11-21	38.000	38.100	37.600	38.000	36.447	13,000
2025-11-20	37.750	38.000	37.500	38.000	36.447	30,000
2025-11-19	37.900	37.900	37.250	37.250	35.728	26,000
2025-11-18	37.200	37.250	37.050	37.250	35.728	6,000
2025-11-17	37.700	37.750	37.500	37.650	36.111	34,000
2025-11-14	37.000	37.000	36.500	37.000	35.488	5,000
2025-11-13	36.000	37.950	36.000	37.000	35.488	62,000
2025-11-12	35.400	35.400	35.000	35.400	33.953	11,000
2025-11-11	35.800	35.800	35.400	35.400	33.953	5,000
2025-11-10	35.800	35.900	35.050	35.650	34.193	5,000
2025-11-07	35.750	35.800	35.700	35.800	34.337	5,000
2025-11-06	35.800	35.800	35.800	35.800	34.337	1,000
2025-11-05	35.100	35.500	35.100	35.400	33.953	9,000
2025-11-04	35.300	35.800	35.050	35.750	34.289	10,000
2025-11-03	35.850	35.850	35.400	35.850	34.385	8,000
2025-10-31	35.500	35.750	35.500	35.750	34.289	6,000
2025-10-30	34.750	35.900	34.450	35.500	34.049	38,000
2025-10-29	35.800	36.000	35.200	35.200	33.761	28,000
2025-10-28	35.900	35.900	35.900	35.900	34.433	1,000

← NewerPage 4 of 5 · 245 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.