King Shing Industrial Co, LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 56.000 | 56.000 | 55.000 | 55.000 | 50.354 | 30,917 |
| 2024-10-30 | 55.600 | 56.700 | 55.600 | 56.000 | 51.270 | 37,700 |
| 2024-10-29 | 56.200 | 56.200 | 55.500 | 55.700 | 50.995 | 16,966 |
| 2024-10-28 | 56.200 | 57.000 | 55.300 | 56.100 | 51.361 | 93,821 |
| 2024-10-25 | 53.400 | 53.900 | 53.400 | 53.900 | 49.347 | 5,574 |
| 2024-10-24 | 53.000 | 53.500 | 53.000 | 53.500 | 48.981 | 9,500 |
| 2024-10-23 | 52.900 | 53.100 | 52.900 | 53.000 | 48.523 | 16,300 |
| 2024-10-22 | 53.600 | 53.800 | 52.300 | 52.800 | 48.340 | 44,451 |
| 2024-10-21 | 53.000 | 53.500 | 53.000 | 53.500 | 48.981 | 4,000 |
| 2024-10-18 | 53.000 | 53.200 | 53.000 | 53.000 | 48.523 | 6,000 |
| 2024-10-17 | 53.200 | 53.200 | 53.000 | 53.000 | 48.523 | 14,350 |
| 2024-10-16 | 52.700 | 53.000 | 52.700 | 53.000 | 48.523 | 18,000 |
| 2024-10-15 | 52.100 | 53.000 | 52.100 | 53.000 | 48.523 | 49,620 |
| 2024-10-14 | 53.400 | 53.400 | 50.500 | 52.900 | 48.432 | 65,620 |
| 2024-10-11 | 53.000 | 53.900 | 53.000 | 53.900 | 49.347 | 15,017 |
| 2024-10-09 | 54.600 | 55.200 | 53.300 | 53.500 | 48.981 | 45,151 |
| 2024-10-08 | 54.000 | 54.600 | 54.000 | 54.000 | 49.439 | 5,209 |
| 2024-10-07 | 52.700 | 54.600 | 52.700 | 54.500 | 49.897 | 40,262 |
| 2024-10-04 | 53.600 | 53.800 | 52.700 | 53.100 | 48.615 | 67,520 |
| 2024-10-01 | 52.700 | 55.500 | 52.700 | 55.000 | 50.354 | 77,390 |
| 2024-09-30 | 52.500 | 52.900 | 52.500 | 52.900 | 48.432 | 73,997 |
| 2024-09-27 | 52.500 | 53.000 | 52.000 | 52.800 | 48.340 | 55,563 |
| 2024-09-26 | 52.100 | 53.200 | 50.900 | 53.200 | 48.706 | 75,700 |
| 2024-09-25 | 52.200 | 52.800 | 51.600 | 51.700 | 47.333 | 47,739 |
| 2024-09-24 | 54.200 | 55.000 | 51.600 | 51.600 | 47.241 | 71,124 |
| 2024-09-23 | 56.200 | 56.200 | 54.500 | 54.500 | 49.897 | 102,605 |
| 2024-09-20 | 55.500 | 57.000 | 54.800 | 55.400 | 50.720 | 128,761 |
| 2024-09-19 | 53.000 | 59.000 | 52.900 | 55.000 | 50.354 | 244,533 |
| 2024-09-18 | 52.000 | 53.500 | 51.600 | 52.200 | 47.791 | 49,953 |
| 2024-09-16 | 54.000 | 54.000 | 51.200 | 51.200 | 46.875 | 111,150 |
| 2024-09-13 | 53.200 | 54.200 | 51.500 | 54.100 | 49.530 | 144,124 |
| 2024-09-12 | 48.100 | 50.800 | 48.100 | 50.800 | 46.509 | 93,329 |
| 2024-09-11 | 47.750 | 48.050 | 47.750 | 48.050 | 43.991 | 4,019 |
| 2024-09-10 | 48.000 | 48.000 | 48.000 | 48.000 | 43.946 | 5,200 |
| 2024-09-09 | 48.000 | 48.000 | 48.000 | 48.000 | 43.946 | 0 |
| 2024-09-06 | 47.850 | 48.000 | 47.850 | 48.000 | 43.946 | 2,009 |
| 2024-09-05 | 48.000 | 48.000 | 48.000 | 48.000 | 43.946 | 2,000 |
| 2024-09-04 | 48.500 | 48.500 | 48.000 | 48.200 | 44.129 | 13,030 |
| 2024-09-03 | 48.800 | 48.800 | 48.800 | 48.800 | 44.678 | 50 |
| 2024-09-02 | 48.700 | 48.900 | 48.600 | 48.800 | 44.678 | 18,035 |
| 2024-08-30 | 48.850 | 49.350 | 48.750 | 49.000 | 44.861 | 9,110 |
| 2024-08-29 | 47.850 | 49.250 | 47.850 | 49.250 | 45.090 | 6,000 |
| 2024-08-28 | 49.100 | 49.100 | 49.100 | 49.100 | 44.953 | 0 |
| 2024-08-27 | 49.100 | 49.100 | 49.100 | 49.100 | 44.953 | 0 |
| 2024-08-26 | 49.900 | 49.900 | 49.050 | 49.100 | 44.953 | 5,628 |
| 2024-08-23 | 49.000 | 49.500 | 49.000 | 49.300 | 45.136 | 8,500 |
| 2024-08-22 | 48.800 | 49.500 | 48.800 | 49.300 | 45.136 | 51,639 |
| 2024-08-21 | 49.000 | 49.000 | 48.700 | 48.700 | 44.586 | 5,141 |
| 2024-08-20 | 48.500 | 48.600 | 48.400 | 48.400 | 44.312 | 8,060 |
| 2024-08-19 | 48.450 | 48.600 | 47.850 | 48.500 | 44.403 | 3,058 |
| 2024-08-16 | 48.450 | 48.500 | 48.000 | 48.300 | 44.220 | 19,304 |
| 2024-08-15 | 48.450 | 48.450 | 48.150 | 48.150 | 44.083 | 1,697 |
| 2024-08-14 | 47.300 | 48.250 | 47.300 | 48.250 | 44.174 | 30,015 |
| 2024-08-13 | 47.850 | 48.400 | 47.500 | 48.400 | 44.312 | 12,451 |
| 2024-08-12 | 48.000 | 48.500 | 47.800 | 48.400 | 44.312 | 63,203 |
| 2024-08-09 | 47.700 | 50.700 | 47.700 | 49.350 | 45.182 | 109,988 |
| 2024-08-08 | 47.650 | 47.650 | 47.650 | 47.650 | 43.625 | 1,070 |
| 2024-08-07 | 46.500 | 47.650 | 46.500 | 46.700 | 42.755 | 10,550 |
| 2024-08-06 | 46.100 | 46.700 | 46.000 | 46.000 | 42.114 | 28,393 |
| 2024-08-05 | 48.050 | 48.050 | 45.600 | 45.600 | 41.748 | 54,000 |
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.