Kung Sing Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.570	6.570	6.480	6.500	6.500	220,776
2022-11-03	6.500	6.600	6.460	6.530	6.530	789,652
2022-11-02	6.490	6.520	6.470	6.510	6.510	332,540
2022-11-01	6.440	6.500	6.440	6.490	6.490	203,797
2022-10-31	6.430	6.480	6.420	6.440	6.440	126,238
2022-10-28	6.490	6.490	6.380	6.380	6.380	226,086
2022-10-27	6.430	6.500	6.430	6.480	6.480	500,375
2022-10-26	6.450	6.470	6.350	6.400	6.400	317,049
2022-10-25	6.430	6.480	6.300	6.430	6.430	518,306
2022-10-24	6.400	6.480	6.400	6.420	6.420	458,685
2022-10-21	6.370	6.390	6.250	6.390	6.390	401,451
2022-10-20	6.350	6.380	6.280	6.380	6.380	699,081
2022-10-19	6.440	6.470	6.400	6.400	6.400	391,398
2022-10-18	6.420	6.480	6.350	6.450	6.450	470,515
2022-10-17	6.350	6.450	6.230	6.450	6.450	561,161
2022-10-14	6.290	6.400	6.290	6.400	6.400	411,544
2022-10-13	6.510	6.520	6.200	6.260	6.260	1,330,459
2022-10-12	6.560	6.560	6.410	6.550	6.550	960,956
2022-10-11	6.700	6.700	6.560	6.560	6.560	655,662
2022-10-07	6.700	6.770	6.700	6.740	6.740	442,042
2022-10-06	6.800	6.800	6.690	6.760	6.760	481,071
2022-10-05	6.770	6.820	6.690	6.770	6.770	669,345
2022-10-04	6.740	6.810	6.710	6.780	6.780	539,394
2022-10-03	6.650	6.720	6.620	6.710	6.710	440,556
2022-09-30	6.590	6.780	6.560	6.730	6.730	549,450
2022-09-29	6.570	6.720	6.530	6.670	6.670	998,150
2022-09-28	6.790	6.790	6.470	6.560	6.560	1,474,507
2022-09-27	6.770	6.780	6.700	6.740	6.740	397,333
2022-09-26	6.880	6.880	6.730	6.730	6.730	813,796
2022-09-23	6.910	6.930	6.820	6.930	6.930	684,842
2022-09-22	6.900	6.980	6.800	6.980	6.980	895,110
2022-09-21	7.000	7.000	6.870	6.950	6.950	1,185,616
2022-09-20	7.010	7.030	6.900	7.000	7.000	1,006,346
2022-09-19	7.010	7.130	6.990	7.010	7.010	917,464
2022-09-16	6.930	7.010	6.860	7.010	7.010	660,249
2022-09-15	6.970	7.000	6.930	6.950	6.950	447,650
2022-09-14	6.950	6.990	6.930	6.960	6.960	249,263
2022-09-13	7.060	7.120	6.990	7.000	7.000	720,085
2022-09-12	6.980	7.130	6.940	7.060	7.060	1,268,400
2022-09-08	6.770	6.950	6.760	6.910	6.910	504,484
2022-09-07	6.870	6.870	6.750	6.760	6.760	1,093,012
2022-09-06	6.940	6.940	6.860	6.870	6.870	413,228
2022-09-05	6.910	6.940	6.870	6.900	6.900	394,182
2022-09-02	6.960	6.980	6.890	6.910	6.910	799,894
2022-09-01	7.020	7.030	6.930	6.960	6.960	813,843
2022-08-31	7.000	7.040	6.980	7.000	7.000	466,137
2022-08-30	7.000	7.030	6.980	7.010	7.010	233,019
2022-08-29	6.910	6.990	6.910	6.960	6.960	702,975
2022-08-26	7.190	7.190	6.880	7.140	7.140	2,305,391
2022-08-25	7.130	7.220	7.130	7.160	7.160	1,570,875
2022-08-24	6.980	7.150	6.980	7.150	7.150	1,772,968
2022-08-23	6.980	7.060	6.940	6.990	6.990	435,190
2022-08-22	6.950	6.980	6.930	6.960	6.960	202,450
2022-08-19	6.930	7.020	6.920	6.990	6.990	198,847
2022-08-18	7.000	7.000	6.900	6.940	6.940	470,637
2022-08-17	7.010	7.030	6.960	6.980	6.980	556,690
2022-08-16	7.100	7.100	7.000	7.010	7.010	704,412
2022-08-15	7.100	7.130	7.070	7.070	7.070	484,752
2022-08-12	7.150	7.150	7.080	7.090	7.090	460,621
2022-08-11	7.050	7.150	7.040	7.130	7.130	931,447

← NewerPage 17 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.