Kung Sing Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 10.050 | 10.300 | 10.000 | 10.150 | 10.150 | 6,911,595 |
| 2023-11-03 | 9.900 | 10.250 | 9.870 | 9.960 | 9.960 | 11,693,353 |
| 2023-11-02 | 9.500 | 9.940 | 9.400 | 9.840 | 9.840 | 9,685,370 |
| 2023-11-01 | 9.370 | 9.580 | 9.300 | 9.500 | 9.500 | 7,324,807 |
| 2023-10-31 | 9.480 | 9.510 | 9.190 | 9.220 | 9.220 | 7,011,504 |
| 2023-10-30 | 9.410 | 9.550 | 9.310 | 9.470 | 9.470 | 5,492,210 |
| 2023-10-27 | 9.040 | 9.410 | 9.000 | 9.360 | 9.360 | 7,613,841 |
| 2023-10-26 | 9.040 | 9.050 | 8.960 | 9.020 | 9.020 | 3,583,846 |
| 2023-10-25 | 9.000 | 9.080 | 8.970 | 9.070 | 9.070 | 3,415,580 |
| 2023-10-24 | 9.000 | 9.050 | 8.790 | 8.970 | 8.970 | 4,392,949 |
| 2023-10-23 | 8.760 | 9.000 | 8.650 | 8.930 | 8.930 | 6,012,146 |
| 2023-10-20 | 8.830 | 8.970 | 8.450 | 8.770 | 8.770 | 7,885,268 |
| 2023-10-19 | 8.300 | 8.880 | 8.300 | 8.800 | 8.800 | 8,549,418 |
| 2023-10-18 | 8.480 | 8.480 | 8.240 | 8.330 | 8.330 | 2,273,407 |
| 2023-10-17 | 8.450 | 8.550 | 8.270 | 8.290 | 8.290 | 5,426,253 |
| 2023-10-16 | 8.080 | 8.430 | 8.040 | 8.430 | 8.430 | 6,549,835 |
| 2023-10-13 | 8.010 | 8.100 | 7.960 | 8.050 | 8.050 | 2,643,475 |
| 2023-10-12 | 7.940 | 8.090 | 7.940 | 8.000 | 8.000 | 2,805,321 |
| 2023-10-11 | 7.900 | 7.960 | 7.870 | 7.900 | 7.900 | 1,329,691 |
| 2023-10-06 | 7.900 | 7.920 | 7.830 | 7.880 | 7.880 | 1,293,945 |
| 2023-10-05 | 7.890 | 7.910 | 7.830 | 7.900 | 7.900 | 963,923 |
| 2023-10-04 | 7.870 | 7.900 | 7.790 | 7.890 | 7.890 | 1,386,085 |
| 2023-10-03 | 7.810 | 7.930 | 7.810 | 7.870 | 7.870 | 1,458,042 |
| 2023-10-02 | 7.720 | 7.870 | 7.720 | 7.820 | 7.820 | 1,634,916 |
| 2023-09-28 | 7.700 | 7.740 | 7.670 | 7.710 | 7.710 | 759,342 |
| 2023-09-27 | 7.730 | 7.730 | 7.700 | 7.700 | 7.700 | 385,405 |
| 2023-09-26 | 7.740 | 7.740 | 7.660 | 7.730 | 7.730 | 697,608 |
| 2023-09-25 | 7.670 | 7.780 | 7.660 | 7.740 | 7.740 | 1,377,708 |
| 2023-09-22 | 7.560 | 7.730 | 7.540 | 7.660 | 7.660 | 1,216,886 |
| 2023-09-21 | 7.690 | 7.690 | 7.550 | 7.560 | 7.560 | 700,062 |
| 2023-09-20 | 7.590 | 7.630 | 7.540 | 7.590 | 7.590 | 493,247 |
| 2023-09-19 | 7.560 | 7.680 | 7.530 | 7.610 | 7.610 | 702,269 |
| 2023-09-18 | 7.540 | 7.570 | 7.500 | 7.520 | 7.520 | 322,388 |
| 2023-09-15 | 7.580 | 7.580 | 7.440 | 7.570 | 7.570 | 1,083,648 |
| 2023-09-14 | 7.560 | 7.610 | 7.540 | 7.550 | 7.550 | 401,228 |
| 2023-09-13 | 7.640 | 7.720 | 7.550 | 7.560 | 7.560 | 788,267 |
| 2023-09-12 | 7.490 | 7.620 | 7.480 | 7.600 | 7.600 | 852,467 |
| 2023-09-11 | 7.650 | 7.650 | 7.380 | 7.480 | 7.480 | 1,214,931 |
| 2023-09-08 | 7.780 | 7.790 | 7.680 | 7.770 | 7.770 | 584,347 |
| 2023-09-07 | 7.800 | 7.820 | 7.700 | 7.790 | 7.790 | 769,648 |
| 2023-09-06 | 7.860 | 7.890 | 7.760 | 7.800 | 7.800 | 910,256 |
| 2023-09-05 | 7.880 | 7.920 | 7.770 | 7.860 | 7.860 | 885,853 |
| 2023-09-04 | 7.820 | 7.890 | 7.780 | 7.850 | 7.850 | 1,016,907 |
| 2023-09-01 | 7.830 | 7.850 | 7.780 | 7.800 | 7.800 | 789,641 |
| 2023-08-31 | 7.840 | 7.900 | 7.780 | 7.820 | 7.820 | 956,927 |
| 2023-08-30 | 7.630 | 7.810 | 7.630 | 7.800 | 7.800 | 1,231,077 |
| 2023-08-29 | 7.730 | 7.730 | 7.600 | 7.630 | 7.630 | 658,421 |
| 2023-08-28 | 7.730 | 7.850 | 7.700 | 7.730 | 7.730 | 1,332,878 |
| 2023-08-25 | 7.500 | 7.730 | 7.500 | 7.690 | 7.690 | 1,589,926 |
| 2023-08-24 | 7.720 | 7.720 | 7.520 | 7.530 | 7.530 | 1,081,634 |
| 2023-08-23 | 7.520 | 7.750 | 7.510 | 7.720 | 7.720 | 1,740,664 |
| 2023-08-22 | 7.460 | 7.520 | 7.430 | 7.500 | 7.500 | 1,558,647 |
| 2023-08-21 | 7.260 | 7.450 | 7.260 | 7.450 | 7.450 | 1,696,375 |
| 2023-08-18 | 7.180 | 7.250 | 7.180 | 7.220 | 7.220 | 329,271 |
| 2023-08-17 | 7.250 | 7.250 | 7.180 | 7.200 | 7.200 | 591,880 |
| 2023-08-16 | 7.200 | 7.310 | 7.170 | 7.250 | 7.250 | 1,023,689 |
| 2023-08-15 | 7.190 | 7.230 | 7.150 | 7.220 | 7.220 | 546,045 |
| 2023-08-14 | 7.310 | 7.310 | 7.120 | 7.120 | 7.120 | 547,459 |
| 2023-08-11 | 7.080 | 7.200 | 7.080 | 7.120 | 7.120 | 447,962 |
| 2023-08-10 | 7.120 | 7.130 | 7.050 | 7.060 | 7.060 | 396,197 |
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.