Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	12.800	12.900	12.550	12.650	12.650	6,157,828
2024-01-29	12.850	13.050	12.700	12.800	12.800	6,617,564
2024-01-26	13.200	13.350	12.800	12.950	12.950	8,337,437
2024-01-25	13.400	13.450	13.050	13.150	13.150	10,629,459
2024-01-24	13.800	13.900	13.200	13.450	13.450	8,025,945
2024-01-23	13.850	14.050	13.750	13.800	13.800	3,682,824
2024-01-22	14.000	14.000	13.650	13.750	13.750	7,105,286
2024-01-19	14.400	14.550	13.850	13.900	13.900	9,494,489
2024-01-18	14.050	14.400	13.950	14.200	14.200	8,006,710
2024-01-17	14.000	14.350	13.900	13.950	13.950	8,004,494
2024-01-16	14.400	14.500	14.050	14.150	14.150	7,242,792
2024-01-15	13.800	14.700	13.700	14.500	14.500	13,541,490
2024-01-12	13.750	14.050	13.550	13.800	13.800	8,053,963
2024-01-11	13.850	14.050	13.650	13.750	13.750	8,885,150
2024-01-10	14.050	14.500	13.800	13.850	13.850	14,158,322
2024-01-09	14.600	14.650	14.050	14.150	14.150	14,844,278
2024-01-08	14.600	15.100	14.500	14.500	14.500	18,629,734
2024-01-05	14.350	14.700	14.200	14.500	14.500	14,835,009
2024-01-04	14.800	15.300	14.200	14.250	14.250	36,449,480
2024-01-03	15.150	15.950	14.700	14.900	14.900	61,304,930
2024-01-02	15.000	15.900	14.550	15.300	15.300	96,282,563
2023-12-29	14.500	14.700	13.550	14.700	14.700	66,522,095
2023-12-28	13.550	13.600	13.200	13.400	13.400	12,298,646
2023-12-27	14.050	14.050	13.450	13.550	13.550	13,751,971
2023-12-26	14.550	14.600	13.600	13.900	13.900	24,403,348
2023-12-25	14.950	15.200	14.150	14.350	14.350	22,545,921
2023-12-22	14.900	15.250	14.750	14.850	14.850	17,620,617
2023-12-21	15.000	15.700	14.700	14.800	14.800	45,139,716
2023-12-20	15.350	15.500	14.900	15.200	15.200	37,368,824
2023-12-19	14.650	15.400	14.500	15.300	15.300	41,039,416
2023-12-18	14.800	15.300	14.550	14.800	14.800	38,224,047
2023-12-15	15.000	15.200	14.050	14.500	14.500	53,071,034
2023-12-14	15.100	15.600	14.300	15.000	15.000	143,486,553
2023-12-13	13.650	14.850	13.600	14.850	14.850	73,093,674
2023-12-12	13.250	14.100	12.700	13.500	13.500	106,369,401
2023-12-11	11.700	13.050	11.650	13.050	13.050	39,418,658
2023-12-08	11.550	11.900	11.400	11.900	11.900	9,727,008
2023-12-07	11.850	11.900	11.300	11.550	11.550	14,519,440
2023-12-06	11.200	11.800	11.200	11.700	11.700	19,423,606
2023-12-05	10.850	11.350	10.850	11.100	11.100	17,656,146
2023-12-04	10.450	11.200	10.450	10.800	10.800	13,058,022
2023-12-01	10.650	10.650	10.300	10.450	10.450	6,637,272
2023-11-30	10.250	10.800	10.200	10.700	10.700	8,662,302
2023-11-29	10.300	10.350	10.150	10.200	10.200	5,013,446
2023-11-28	10.400	10.650	10.250	10.300	10.300	5,617,664
2023-11-27	10.700	10.850	10.350	10.400	10.400	6,232,522
2023-11-24	10.700	10.750	10.300	10.600	10.600	11,189,397
2023-11-23	11.650	11.900	10.550	10.700	10.700	48,966,811
2023-11-22	10.050	11.050	9.970	11.050	11.050	23,511,083
2023-11-21	9.860	10.200	9.860	10.050	10.050	6,722,505
2023-11-20	10.000	10.250	9.800	9.830	9.830	9,665,068
2023-11-17	9.900	10.050	9.710	9.940	9.940	5,435,832
2023-11-16	10.000	10.100	9.620	9.750	9.750	7,625,132
2023-11-15	9.200	9.990	9.200	9.800	9.800	9,821,643
2023-11-14	8.920	9.420	8.890	9.180	9.180	6,561,328
2023-11-13	8.680	8.930	8.630	8.850	8.850	4,172,209
2023-11-10	8.960	9.090	8.670	8.670	8.670	8,936,467
2023-11-09	9.400	9.500	9.000	9.220	9.220	7,457,644
2023-11-08	10.050	10.100	9.370	9.380	9.380	9,537,387
2023-11-07	10.150	10.250	9.990	10.000	10.000	5,668,715

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-07	0.1430 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.