King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.500	35.950	35.400	35.500	34.049	14,000
2025-10-23	35.400	35.400	35.400	35.400	33.953	1,013
2025-10-22	35.750	36.000	35.700	35.850	34.385	11,000
2025-10-21	35.200	36.150	35.200	35.750	34.289	12,002
2025-10-20	36.000	36.850	35.700	36.450	34.960	16,000
2025-10-17	37.350	37.350	35.600	37.300	35.776	5,000
2025-10-16	36.050	36.700	35.950	36.600	35.104	34,000
2025-10-15	36.050	36.450	35.300	35.300	33.857	6,000
2025-10-14	36.450	36.450	35.300	35.400	33.953	15,000
2025-10-13	36.400	36.500	35.100	36.300	34.816	10,000
2025-10-09	36.500	36.500	35.950	35.950	34.481	9,000
2025-10-08	36.000	36.500	36.000	36.500	35.008	6,000
2025-10-07	35.850	36.450	35.200	36.350	34.864	21,000
2025-10-03	36.700	36.700	35.850	36.400	34.912	11,000
2025-10-02	36.500	36.800	36.000	36.800	35.296	7,000
2025-10-01	36.500	36.950	36.400	36.400	34.912	5,000
2025-09-30	36.700	36.950	36.200	36.950	35.440	8,000
2025-09-29	36.700	36.700	36.700	36.700	35.200	0
2025-09-26	36.700	36.800	36.000	36.700	35.200	35,000
2025-09-25	36.500	36.700	36.500	36.700	35.200	9,000
2025-09-24	36.500	37.000	36.050	36.800	35.296	22,000
2025-09-23	35.900	37.000	35.900	37.000	35.488	28,000
2025-09-22	36.800	36.850	36.500	36.850	35.344	7,010
2025-09-19	36.550	37.250	36.550	36.800	35.296	4,000
2025-09-18	37.000	37.000	36.700	36.700	35.200	4,000
2025-09-17	37.000	37.200	36.700	36.700	35.200	10,000
2025-09-16	37.200	37.200	36.500	36.500	35.008	3,098
2025-09-15	37.200	37.450	37.200	37.200	35.680	6,000
2025-09-12	38.700	38.700	36.400	37.200	35.680	36,000
2025-09-11	36.000	36.600	36.000	36.600	35.104	4,000
2025-09-10	37.000	37.550	36.300	36.300	34.816	35,000
2025-09-09	36.850	36.950	35.550	36.900	35.392	16,000
2025-09-08	36.900	36.900	36.500	36.850	35.344	8,000
2025-09-05	36.800	36.900	36.550	36.850	35.344	6,000
2025-09-04	36.500	36.600	36.200	36.550	35.056	9,000
2025-09-03	35.250	36.000	35.200	36.000	34.529	8,000
2025-09-02	36.000	36.000	35.200	35.200	33.761	2,015
2025-09-01	36.400	36.500	35.800	36.000	34.529	15,000
2025-08-29	36.500	36.550	36.200	36.500	35.008	11,000
2025-08-28	36.500	36.500	36.250	36.500	35.008	5,000
2025-08-27	36.500	36.550	36.000	36.500	35.008	14,000
2025-08-26	36.450	36.450	36.450	36.450	34.960	1,000
2025-08-25	36.700	36.800	36.650	36.700	35.200	5,000
2025-08-22	36.900	36.900	36.650	36.650	35.152	4,000
2025-08-21	37.200	37.200	36.650	36.650	35.152	8,000
2025-08-20	36.500	37.100	36.500	36.600	35.104	12,000
2025-08-19	36.700	37.000	36.500	36.500	35.008	4,000
2025-08-18	37.100	37.250	36.500	37.250	35.728	14,000
2025-08-15	37.050	37.500	36.700	37.100	35.584	11,000
2025-08-14	37.400	37.400	37.050	37.050	35.536	8,000
2025-08-13	37.500	37.800	37.200	37.300	35.776	20,000
2025-08-12	37.750	38.000	37.750	38.000	36.447	6,000
2025-08-11	37.200	37.200	37.200	37.200	35.680	1,000
2025-08-08	37.550	37.550	37.500	37.500	35.967	5,000
2025-08-07	37.800	37.800	37.800	37.800	36.255	1,000
2025-08-06	37.400	37.800	37.400	37.800	36.255	2,000
2025-08-05	37.250	38.000	37.000	37.400	35.871	7,000
2025-08-04	36.700	37.750	36.700	37.200	35.680	12,000
2025-08-01	38.000	38.000	38.000	38.000	36.447	0
2025-07-31	38.000	38.000	38.000	38.000	36.447	6,130

← NewerPage 5 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.