Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	6.800	6.830	6.790	6.820	6.820	218,695
2023-02-08	6.850	6.850	6.820	6.820	6.820	198,836
2023-02-07	6.800	6.870	6.800	6.850	6.850	402,770
2023-02-06	6.800	6.830	6.780	6.820	6.820	286,932
2023-02-03	6.780	6.800	6.770	6.800	6.800	475,705
2023-02-02	6.770	6.790	6.750	6.760	6.760	503,039
2023-02-01	6.720	6.760	6.720	6.750	6.750	387,051
2023-01-31	6.720	6.740	6.670	6.690	6.690	365,505
2023-01-30	6.700	6.750	6.690	6.690	6.690	244,731
2023-01-17	6.620	6.680	6.620	6.630	6.630	118,376
2023-01-16	6.650	6.700	6.620	6.620	6.620	228,497
2023-01-13	6.700	6.700	6.640	6.650	6.650	252,182
2023-01-12	6.720	6.720	6.660	6.670	6.670	214,849
2023-01-11	6.740	6.750	6.640	6.730	6.730	519,364
2023-01-10	6.720	6.750	6.710	6.740	6.740	145,262
2023-01-09	6.750	6.750	6.700	6.730	6.730	283,800
2023-01-06	6.700	6.740	6.700	6.700	6.700	126,241
2023-01-05	6.720	6.730	6.680	6.700	6.700	432,645
2023-01-04	6.730	6.730	6.690	6.720	6.720	85,387
2023-01-03	6.740	6.750	6.650	6.740	6.740	268,308
2022-12-30	6.740	6.770	6.710	6.750	6.750	260,574
2022-12-29	6.680	6.740	6.660	6.740	6.740	356,132
2022-12-28	6.700	6.750	6.650	6.740	6.740	517,713
2022-12-27	6.720	6.730	6.710	6.710	6.710	116,132
2022-12-26	6.740	6.750	6.700	6.710	6.710	173,576
2022-12-23	6.710	6.760	6.670	6.750	6.750	537,055
2022-12-22	6.720	6.750	6.700	6.750	6.750	218,077
2022-12-21	6.760	6.760	6.670	6.750	6.750	361,107
2022-12-20	6.760	6.780	6.670	6.760	6.760	756,021
2022-12-19	6.740	6.790	6.670	6.770	6.770	693,700
2022-12-16	6.710	6.750	6.630	6.750	6.750	835,463
2022-12-15	6.720	6.760	6.690	6.740	6.740	517,775
2022-12-14	6.670	6.760	6.650	6.730	6.730	559,082
2022-12-13	6.630	6.660	6.600	6.640	6.640	171,061
2022-12-12	6.640	6.640	6.590	6.590	6.590	241,401
2022-12-09	6.690	6.690	6.610	6.610	6.610	228,160
2022-12-08	6.650	6.660	6.580	6.630	6.630	270,791
2022-12-07	6.700	6.710	6.640	6.650	6.650	490,248
2022-12-06	6.720	6.740	6.660	6.740	6.740	384,607
2022-12-05	6.750	6.750	6.650	6.750	6.750	736,033
2022-12-02	6.820	6.820	6.670	6.750	6.750	563,482
2022-12-01	6.650	6.760	6.620	6.750	6.750	1,145,517
2022-11-30	6.550	6.630	6.550	6.590	6.590	752,966
2022-11-29	6.470	6.530	6.430	6.520	6.520	539,367
2022-11-28	6.420	6.430	6.380	6.430	6.430	365,847
2022-11-25	6.450	6.460	6.400	6.410	6.410	195,926
2022-11-24	6.440	6.450	6.410	6.440	6.440	321,845
2022-11-23	6.390	6.440	6.300	6.440	6.440	570,992
2022-11-22	6.390	6.390	6.350	6.360	6.360	171,469
2022-11-21	6.410	6.410	6.360	6.380	6.380	154,014
2022-11-18	6.390	6.420	6.370	6.390	6.390	287,029
2022-11-17	6.370	6.420	6.370	6.400	6.400	228,894
2022-11-16	6.470	6.470	6.340	6.400	6.400	722,920
2022-11-15	6.420	6.470	6.410	6.470	6.470	285,358
2022-11-14	6.470	6.470	6.390	6.420	6.420	253,728
2022-11-11	6.510	6.540	6.350	6.420	6.420	622,787
2022-11-10	6.470	6.500	6.370	6.500	6.500	409,851
2022-11-09	6.480	6.500	6.430	6.470	6.470	349,995
2022-11-08	6.370	6.480	6.350	6.480	6.480	795,246
2022-11-07	6.510	6.530	6.380	6.480	6.480	919,138

← NewerPage 16 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.