Kung Sing Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 7.150 | 7.150 | 7.110 | 7.120 | 7.120 | 132,873 |
| 2023-08-08 | 7.150 | 7.150 | 7.070 | 7.140 | 7.140 | 401,038 |
| 2023-08-07 | 7.120 | 7.170 | 7.110 | 7.130 | 7.130 | 114,002 |
| 2023-08-04 | 7.120 | 7.160 | 7.060 | 7.130 | 7.130 | 415,970 |
| 2023-08-02 | 7.160 | 7.180 | 7.090 | 7.100 | 7.100 | 495,712 |
| 2023-08-01 | 7.200 | 7.200 | 7.130 | 7.160 | 7.160 | 313,799 |
| 2023-07-31 | 7.260 | 7.260 | 7.180 | 7.200 | 7.200 | 401,240 |
| 2023-07-28 | 7.250 | 7.280 | 7.180 | 7.260 | 7.260 | 320,539 |
| 2023-07-27 | 7.160 | 7.280 | 7.130 | 7.250 | 7.250 | 556,419 |
| 2023-07-26 | 7.190 | 7.190 | 7.100 | 7.170 | 7.170 | 439,870 |
| 2023-07-25 | 7.050 | 7.160 | 7.030 | 7.160 | 7.160 | 746,805 |
| 2023-07-24 | 7.180 | 7.180 | 7.000 | 7.040 | 7.040 | 1,279,255 |
| 2023-07-21 | 7.360 | 7.360 | 7.150 | 7.150 | 7.150 | 1,713,328 |
| 2023-07-20 | 7.420 | 7.420 | 7.340 | 7.350 | 7.350 | 348,763 |
| 2023-07-19 | 7.400 | 7.420 | 7.340 | 7.420 | 7.420 | 485,180 |
| 2023-07-18 | 7.430 | 7.440 | 7.300 | 7.400 | 7.400 | 1,175,059 |
| 2023-07-17 | 7.400 | 7.440 | 7.310 | 7.430 | 7.430 | 968,554 |
| 2023-07-14 | 7.480 | 7.480 | 7.420 | 7.420 | 7.420 | 480,331 |
| 2023-07-13 | 7.560 | 7.560 | 7.450 | 7.450 | 7.450 | 707,493 |
| 2023-07-12 | 7.580 | 7.580 | 7.450 | 7.550 | 7.550 | 709,108 |
| 2023-07-11 | 7.580 | 7.610 | 7.520 | 7.540 | 7.540 | 448,333 |
| 2023-07-10 | 7.580 | 7.600 | 7.460 | 7.530 | 7.530 | 1,052,341 |
| 2023-07-07 | 7.720 | 7.720 | 7.500 | 7.600 | 7.600 | 1,628,582 |
| 2023-07-06 | 7.710 | 7.860 | 7.710 | 7.720 | 7.720 | 822,475 |
| 2023-07-05 | 7.740 | 7.750 | 7.690 | 7.700 | 7.700 | 590,120 |
| 2023-07-04 | 7.810 | 7.810 | 7.670 | 7.720 | 7.720 | 1,354,219 |
| 2023-07-03 | 7.900 | 7.910 | 7.810 | 7.810 | 7.810 | 646,275 |
| 2023-06-30 | 7.970 | 7.970 | 7.780 | 7.880 | 7.880 | 1,737,813 |
| 2023-06-29 | 7.880 | 8.020 | 7.880 | 7.940 | 7.940 | 1,853,146 |
| 2023-06-28 | 7.700 | 7.910 | 7.700 | 7.850 | 7.850 | 2,133,609 |
| 2023-06-27 | 7.810 | 7.990 | 7.680 | 7.690 | 7.690 | 2,308,992 |
| 2023-06-26 | 7.640 | 7.720 | 7.620 | 7.700 | 7.700 | 972,697 |
| 2023-06-21 | 7.600 | 7.670 | 7.580 | 7.630 | 7.630 | 723,389 |
| 2023-06-20 | 7.530 | 7.640 | 7.520 | 7.640 | 7.640 | 763,814 |
| 2023-06-19 | 7.610 | 7.630 | 7.520 | 7.630 | 7.630 | 620,447 |
| 2023-06-16 | 7.420 | 7.670 | 7.410 | 7.580 | 7.580 | 1,528,281 |
| 2023-06-15 | 7.430 | 7.460 | 7.390 | 7.420 | 7.420 | 514,502 |
| 2023-06-14 | 7.490 | 7.540 | 7.340 | 7.390 | 7.390 | 892,341 |
| 2023-06-13 | 7.500 | 7.550 | 7.430 | 7.550 | 7.550 | 747,268 |
| 2023-06-12 | 7.600 | 7.600 | 7.420 | 7.560 | 7.560 | 1,144,525 |
| 2023-06-09 | 7.600 | 7.630 | 7.560 | 7.600 | 7.600 | 640,234 |
| 2023-06-08 | 7.650 | 7.650 | 7.570 | 7.610 | 7.610 | 592,677 |
| 2023-06-07 | 7.700 | 7.720 | 7.640 | 7.650 | 7.650 | 480,504 |
| 2023-06-06 | 7.630 | 7.740 | 7.630 | 7.680 | 7.680 | 726,919 |
| 2023-06-05 | 7.540 | 7.660 | 7.540 | 7.620 | 7.620 | 982,845 |
| 2023-06-02 | 7.580 | 7.590 | 7.510 | 7.530 | 7.530 | 349,193 |
| 2023-06-01 | 7.570 | 7.600 | 7.440 | 7.570 | 7.570 | 710,311 |
| 2023-05-31 | 7.520 | 7.630 | 7.420 | 7.570 | 7.570 | 562,441 |
| 2023-05-30 | 7.530 | 7.580 | 7.420 | 7.470 | 7.470 | 956,746 |
| 2023-05-29 | 7.520 | 7.620 | 7.510 | 7.540 | 7.540 | 387,081 |
| 2023-05-26 | 7.680 | 7.680 | 7.560 | 7.560 | 7.560 | 624,388 |
| 2023-05-25 | 7.700 | 7.710 | 7.600 | 7.710 | 7.710 | 483,636 |
| 2023-05-24 | 7.640 | 7.740 | 7.610 | 7.700 | 7.700 | 722,653 |
| 2023-05-23 | 7.700 | 7.730 | 7.640 | 7.640 | 7.640 | 663,404 |
| 2023-05-22 | 7.570 | 7.700 | 7.570 | 7.680 | 7.680 | 442,100 |
| 2023-05-19 | 7.740 | 7.820 | 7.610 | 7.670 | 7.670 | 501,653 |
| 2023-05-18 | 7.700 | 7.720 | 7.420 | 7.680 | 7.680 | 800,247 |
| 2023-05-17 | 7.600 | 7.720 | 7.580 | 7.690 | 7.690 | 652,337 |
| 2023-05-16 | 7.500 | 7.660 | 7.420 | 7.560 | 7.560 | 771,459 |
| 2023-05-15 | 7.630 | 7.630 | 7.330 | 7.500 | 7.500 | 2,089,177 |
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.