King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	38.500	38.500	38.000	38.000	36.447	7,007
2025-07-29	38.000	38.000	38.000	38.000	36.447	4,000
2025-07-28	38.500	38.500	38.500	38.500	36.926	3,000
2025-07-25	38.500	38.500	38.500	38.500	36.926	0
2025-07-24	38.500	38.500	38.500	38.500	36.926	2,000
2025-07-23	38.500	38.950	38.350	38.500	36.926	10,000
2025-07-22	39.500	39.500	39.500	39.500	37.886	0
2025-07-21	39.500	39.500	39.500	39.500	37.886	0
2025-07-18	39.600	39.600	38.000	39.500	37.886	12,000
2025-07-17	39.550	39.550	39.550	39.550	37.934	0
2025-07-16	39.550	39.550	39.550	39.550	37.934	0
2025-07-15	38.000	39.550	38.000	39.550	37.934	8,000
2025-07-14	39.750	39.750	39.750	39.750	38.125	0
2025-07-11	36.600	40.000	36.600	39.750	38.125	7,000
2025-07-10	39.450	39.500	39.000	39.500	37.886	24,000
2025-07-09	40.000	40.000	39.450	39.450	37.838	5,000
2025-07-08	39.000	40.000	39.000	40.000	38.365	6,000
2025-07-07	40.900	40.900	40.900	40.900	39.228	0
2025-07-04	40.000	40.900	39.000	40.900	39.228	10,000
2025-07-03	40.900	40.900	40.700	40.900	39.228	3,000
2025-07-02	40.850	40.850	40.850	40.850	39.180	0
2025-07-01	40.850	41.050	40.850	40.850	39.180	8,136
2025-06-30	40.850	40.850	40.850	40.850	39.180	2,000
2025-06-27	41.000	41.000	40.050	40.850	39.180	10,000
2025-06-26	41.000	41.000	41.000	41.000	39.324	6,000
2025-06-25	40.000	41.000	40.000	41.000	39.324	19,000
2025-06-24	40.000	40.800	40.000	40.800	39.132	15,000
2025-06-23	39.200	40.000	39.200	40.000	38.365	9,000
2025-06-20	40.000	40.600	39.100	40.000	38.365	6,000
2025-06-19	41.800	41.800	40.600	40.600	38.941	3,010
2025-06-18	41.150	42.000	41.150	42.000	40.283	7,000
2025-06-17	41.600	42.700	41.600	42.700	40.955	2,000
2025-06-16	43.000	43.000	42.900	42.900	41.147	5,000
2025-06-13	41.900	43.050	41.900	43.050	41.291	133,000
2025-06-12	43.000	43.050	43.000	43.050	41.291	39,000
2025-06-11	43.000	43.050	42.500	43.050	41.291	25,000
2025-06-10	42.750	43.050	42.250	43.050	41.291	71,000
2025-06-09	40.650	42.800	40.650	42.800	41.051	16,001
2025-06-06	42.500	42.850	42.400	42.850	41.099	8,000
2025-06-05	42.000	42.900	42.000	42.900	41.147	20,000
2025-06-04	42.000	42.900	42.000	42.900	41.147	32,000
2025-06-03	42.450	42.700	42.450	42.700	40.955	2,000
2025-06-02	42.450	42.450	42.450	42.450	40.715	0
2025-05-29	42.500	42.750	42.450	42.450	40.715	44,000
2025-05-28	42.300	42.650	42.300	42.500	40.763	63,000
2025-05-27	42.500	42.800	42.300	42.300	40.571	30,000
2025-05-26	42.550	42.550	41.400	42.300	40.571	18,000
2025-05-23	42.150	42.600	42.000	42.550	40.811	48,000
2025-05-22	42.300	42.600	42.000	42.500	40.763	41,000
2025-05-21	41.550	42.000	41.500	42.000	40.283	18,000
2025-05-20	41.350	41.500	41.350	41.500	39.804	26,003
2025-05-19	41.650	41.650	41.200	41.350	39.660	41,000
2025-05-16	41.450	41.550	41.050	41.450	39.756	20,000
2025-05-15	41.250	41.500	41.050	41.450	39.756	11,000
2025-05-14	41.650	41.650	41.300	41.550	39.852	35,000
2025-05-13	41.650	41.650	41.300	41.500	39.804	28,000
2025-05-12	41.450	41.500	40.900	41.450	39.756	66,000
2025-05-09	41.150	41.300	40.800	41.250	39.564	81,000
2025-05-08	41.200	41.250	40.900	40.950	39.276	50,000
2025-05-07	41.850	41.850	40.800	40.900	39.228	79,000

← NewerPage 6 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.