King Shing Industrial Co, LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	42.150	42.500	42.050	42.300	38.727	35,000
2025-02-04	42.450	42.550	42.050	42.150	38.590	41,000
2025-02-03	42.200	42.900	42.200	42.450	38.864	31,000
2025-01-22	43.200	43.550	42.200	43.500	39.826	68,000
2025-01-21	43.500	43.600	43.300	43.300	39.643	57,000
2025-01-20	43.300	44.500	43.300	43.450	39.780	70,000
2025-01-17	43.600	43.850	43.050	43.300	39.643	93,000
2025-01-16	44.150	44.350	43.600	43.600	39.917	190,000
2025-01-15	45.000	45.600	43.900	44.150	40.421	460,003
2025-01-14	43.600	49.200	43.450	47.300	43.305	791,060
2025-01-13	47.800	47.850	45.600	45.600	41.748	79,800
2025-01-10	48.000	48.200	47.600	47.600	43.579	24,305
2025-01-09	47.700	48.000	47.700	47.800	43.762	20,547
2025-01-08	48.700	48.700	47.700	47.950	43.900	20,653
2025-01-07	48.600	49.100	48.600	49.100	44.953	35,060
2025-01-06	48.050	48.500	48.050	48.500	44.403	9,038
2025-01-03	49.200	49.200	47.900	48.200	44.129	42,065
2025-01-02	49.600	49.600	48.850	49.000	44.861	33,570
2024-12-31	49.300	49.700	49.300	49.650	45.456	65,710
2024-12-30	49.500	49.600	49.000	49.400	45.227	38,168
2024-12-27	49.000	49.100	48.350	49.100	44.953	14,060
2024-12-26	49.000	50.500	48.650	48.850	44.724	125,114
2024-12-25	47.150	49.450	47.150	49.000	44.861	83,036
2024-12-24	49.450	49.450	47.350	47.550	43.534	26,245
2024-12-23	50.300	50.300	48.800	49.200	45.044	40,203
2024-12-20	50.500	50.500	50.000	50.400	46.143	28,140
2024-12-19	50.500	50.800	50.500	50.500	46.234	33,217
2024-12-18	50.500	50.800	50.000	50.500	46.234	26,600
2024-12-17	50.000	50.600	50.000	50.500	46.234	35,100
2024-12-16	49.700	49.700	49.500	49.500	45.319	10,010
2024-12-13	50.200	50.200	49.500	49.500	45.319	6,010
2024-12-12	50.500	50.600	50.000	50.000	45.777	18,000
2024-12-11	50.500	50.500	50.300	50.300	46.051	6,050
2024-12-10	50.600	50.600	50.400	50.400	46.143	1,070
2024-12-09	50.600	50.800	50.300	50.600	46.326	17,080
2024-12-06	50.000	51.100	49.800	51.100	46.784	59,150
2024-12-05	48.800	52.100	48.800	50.800	46.509	105,628
2024-12-04	49.000	49.200	48.800	49.100	44.953	27,650
2024-12-03	48.800	49.700	48.800	48.800	44.678	17,071
2024-12-02	49.550	50.000	49.550	49.900	45.685	22,200
2024-11-29	50.000	50.000	49.700	49.700	45.502	7,100
2024-11-28	50.600	50.600	50.000	50.000	45.777	28,220
2024-11-27	50.100	51.400	50.100	51.000	46.692	30,086
2024-11-26	49.500	50.000	49.500	49.500	45.319	19,910
2024-11-25	50.000	50.000	49.800	50.000	45.777	15,000
2024-11-22	49.500	49.700	49.500	49.600	45.410	11,000
2024-11-21	49.500	49.500	48.500	49.000	44.861	14,000
2024-11-20	49.600	50.000	49.500	49.600	45.410	2,318
2024-11-19	48.500	49.800	48.500	49.500	45.319	5,353
2024-11-18	49.200	49.300	48.300	49.300	45.136	20,593
2024-11-15	50.900	50.900	48.350	49.200	45.044	59,119
2024-11-14	52.000	52.000	51.000	51.500	47.150	36,960
2024-11-13	54.400	54.400	51.000	51.800	47.425	118,253
2024-11-12	55.000	55.000	54.000	54.000	49.439	21,116
2024-11-11	55.000	55.000	55.000	55.000	50.354	1,000
2024-11-08	54.700	55.200	54.500	54.600	49.988	21,600
2024-11-07	55.000	55.000	54.000	54.500	49.897	12,371
2024-11-06	54.900	54.900	54.700	54.700	50.080	19,055
2024-11-05	55.200	55.200	55.000	55.200	50.537	11,028
2024-11-04	55.400	55.400	55.000	55.100	50.446	10,326

← NewerPage 8 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.