King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	41.900	41.900	41.100	41.500	39.804	21,025
2025-05-05	42.000	42.000	40.900	41.250	39.564	110,000
2025-05-02	42.300	42.300	41.700	41.750	40.044	105,000
2025-04-30	42.400	42.550	41.850	41.850	40.140	31,000
2025-04-29	41.800	42.850	41.800	42.400	40.667	111,000
2025-04-28	41.200	41.950	41.200	41.800	40.092	138,000
2025-04-25	41.500	41.500	41.100	41.100	39.420	18,000
2025-04-24	41.300	41.550	38.500	41.050	39.372	44,000
2025-04-23	41.500	41.650	41.250	41.250	39.564	41,000
2025-04-22	40.900	41.700	40.800	41.000	39.324	48,070
2025-04-21	41.500	41.700	40.600	41.400	39.708	197,000
2025-04-18	41.100	42.100	41.050	41.950	40.235	174,020
2025-04-17	39.200	39.500	39.000	39.100	37.502	68,000
2025-04-16	37.950	40.650	37.950	39.100	37.502	48,000
2025-04-15	38.700	40.950	38.700	40.700	39.037	63,003
2025-04-14	38.000	38.000	36.050	38.000	36.447	35,052
2025-04-11	39.900	39.900	36.000	37.300	35.776	34,000
2025-04-10	35.100	36.500	35.100	36.500	35.008	59,000
2025-04-09	38.000	38.500	32.550	33.200	31.843	101,911
2025-04-08	37.600	37.600	35.000	35.000	33.570	46,000
2025-04-07	37.600	37.600	37.600	37.600	36.063	226,000
2025-04-02	39.100	41.850	39.100	41.750	40.044	9,002
2025-04-01	40.500	42.500	40.500	41.900	40.188	31,000
2025-03-31	39.800	40.600	38.750	38.750	37.166	82,013
2025-03-28	41.600	41.600	40.400	40.600	38.941	39,000
2025-03-27	42.000	42.000	41.600	41.800	40.092	24,000
2025-03-26	44.300	44.300	43.900	44.000	40.283	64,000
2025-03-25	44.500	44.600	44.000	44.300	40.558	44,000
2025-03-24	43.950	44.500	43.950	44.500	40.741	53,044
2025-03-21	44.450	44.550	43.800	44.500	40.741	43,000
2025-03-20	43.900	44.700	43.900	44.450	40.695	84,050
2025-03-19	43.500	44.100	43.500	43.850	40.146	81,000
2025-03-18	43.550	43.650	43.500	43.650	39.963	32,000
2025-03-17	43.400	43.550	43.300	43.550	39.871	46,005
2025-03-14	43.500	43.500	43.000	43.400	39.734	44,000
2025-03-13	42.950	43.500	42.950	43.200	39.551	46,000
2025-03-12	43.300	43.300	42.750	42.850	39.231	56,064
2025-03-11	43.300	43.450	42.100	42.650	39.047	53,000
2025-03-10	43.500	43.900	43.500	43.700	40.009	19,131
2025-03-07	42.800	43.900	42.800	43.900	40.192	50,000
2025-03-06	42.800	43.250	42.800	43.200	39.551	66,000
2025-03-05	43.100	43.400	42.700	42.700	39.093	28,000
2025-03-04	42.550	43.100	42.400	43.100	39.459	46,000
2025-03-03	43.000	43.000	42.400	42.850	39.231	28,000
2025-02-27	43.950	43.950	43.100	43.700	40.009	63,093
2025-02-26	42.500	45.500	42.400	43.950	40.238	208,000
2025-02-25	42.500	42.600	42.350	42.350	38.773	49,000
2025-02-24	42.450	42.650	42.450	42.550	38.956	44,000
2025-02-21	42.550	42.900	42.200	42.450	38.864	51,000
2025-02-20	42.800	42.850	42.700	42.800	39.185	41,086
2025-02-19	43.000	43.000	42.700	42.750	39.139	73,000
2025-02-18	43.400	43.500	43.050	43.050	39.414	45,000
2025-02-17	43.000	43.400	42.900	42.900	39.276	17,000
2025-02-14	43.000	43.400	43.000	43.100	39.459	61,010
2025-02-13	43.000	43.000	42.550	43.000	39.368	35,000
2025-02-12	43.050	43.100	42.800	42.850	39.231	27,000
2025-02-11	43.300	43.350	43.050	43.050	39.414	31,000
2025-02-10	43.250	43.650	43.250	43.350	39.688	39,017
2025-02-07	42.650	43.300	42.650	43.300	39.643	73,000
2025-02-06	42.400	43.000	42.400	42.950	39.322	44,038

← NewerPage 7 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.