Kung Sing Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6.980 | 7.060 | 6.980 | 7.000 | 7.000 | 674,854 |
| 2022-08-09 | 6.870 | 6.980 | 6.870 | 6.950 | 6.950 | 457,487 |
| 2022-08-08 | 6.830 | 6.870 | 6.810 | 6.870 | 6.870 | 1,319,899 |
| 2022-08-05 | 6.820 | 6.860 | 6.810 | 6.850 | 6.850 | 183,662 |
| 2022-08-04 | 6.840 | 6.840 | 6.700 | 6.760 | 6.760 | 410,950 |
| 2022-08-03 | 6.900 | 6.920 | 6.840 | 6.840 | 6.840 | 416,285 |
| 2022-08-02 | 6.930 | 6.930 | 6.880 | 6.900 | 6.900 | 371,084 |
| 2022-08-01 | 6.920 | 7.000 | 6.920 | 6.960 | 6.960 | 239,836 |
| 2022-07-29 | 6.930 | 6.960 | 6.900 | 6.920 | 6.920 | 371,831 |
| 2022-07-28 | 6.950 | 6.980 | 6.900 | 6.920 | 6.920 | 268,382 |
| 2022-07-27 | 6.950 | 6.950 | 6.850 | 6.920 | 6.920 | 175,576 |
| 2022-07-26 | 6.890 | 6.950 | 6.850 | 6.950 | 6.950 | 235,928 |
| 2022-07-25 | 6.860 | 6.940 | 6.860 | 6.890 | 6.890 | 335,085 |
| 2022-07-22 | 6.860 | 6.870 | 6.840 | 6.860 | 6.860 | 240,615 |
| 2022-07-21 | 6.890 | 6.890 | 6.820 | 6.870 | 6.870 | 244,368 |
| 2022-07-20 | 6.920 | 6.950 | 6.880 | 6.880 | 6.880 | 444,379 |
| 2022-07-19 | 6.880 | 6.920 | 6.630 | 6.890 | 6.890 | 745,438 |
| 2022-07-18 | 6.890 | 6.940 | 6.870 | 6.870 | 6.870 | 722,009 |
| 2022-07-15 | 6.880 | 6.940 | 6.860 | 6.890 | 6.890 | 227,951 |
| 2022-07-14 | 6.820 | 6.940 | 6.750 | 6.930 | 6.930 | 318,743 |
| 2022-07-13 | 6.800 | 6.850 | 6.740 | 6.810 | 6.810 | 407,496 |
| 2022-07-12 | 6.910 | 6.910 | 6.680 | 6.690 | 6.690 | 922,250 |
| 2022-07-11 | 7.000 | 7.010 | 6.900 | 6.950 | 6.950 | 569,944 |
| 2022-07-08 | 6.960 | 7.030 | 6.960 | 7.000 | 7.000 | 450,865 |
| 2022-07-07 | 6.910 | 7.000 | 6.910 | 6.960 | 6.960 | 652,693 |
| 2022-07-06 | 7.130 | 7.130 | 6.910 | 6.940 | 6.940 | 764,027 |
| 2022-07-05 | 7.090 | 7.120 | 7.000 | 7.020 | 7.020 | 425,691 |
| 2022-07-04 | 6.890 | 7.040 | 6.890 | 6.990 | 6.990 | 606,052 |
| 2022-07-01 | 6.900 | 7.030 | 6.860 | 6.880 | 6.880 | 712,249 |
| 2022-06-30 | 7.060 | 7.070 | 6.860 | 6.900 | 6.900 | 747,786 |
| 2022-06-29 | 7.070 | 7.140 | 7.020 | 7.070 | 7.070 | 385,643 |
| 2022-06-28 | 7.200 | 7.200 | 7.060 | 7.100 | 7.100 | 365,618 |
| 2022-06-27 | 7.190 | 7.230 | 7.140 | 7.180 | 7.180 | 600,075 |
| 2022-06-24 | 7.050 | 7.170 | 6.970 | 7.130 | 7.130 | 762,729 |
| 2022-06-23 | 6.920 | 7.060 | 6.920 | 7.000 | 7.000 | 520,610 |
| 2022-06-22 | 7.140 | 7.150 | 6.970 | 6.990 | 6.990 | 909,079 |
| 2022-06-21 | 7.000 | 7.130 | 7.000 | 7.120 | 7.120 | 618,780 |
| 2022-06-20 | 7.270 | 7.270 | 6.980 | 6.990 | 6.990 | 1,733,202 |
| 2022-06-17 | 7.300 | 7.300 | 7.190 | 7.200 | 7.200 | 841,335 |
| 2022-06-16 | 7.470 | 7.570 | 7.300 | 7.320 | 7.320 | 634,310 |
| 2022-06-15 | 7.410 | 7.500 | 7.350 | 7.460 | 7.460 | 836,284 |
| 2022-06-14 | 7.400 | 7.420 | 7.280 | 7.350 | 7.350 | 771,441 |
| 2022-06-13 | 7.500 | 7.500 | 7.370 | 7.380 | 7.380 | 668,673 |
| 2022-06-10 | 7.620 | 7.620 | 7.540 | 7.560 | 7.560 | 536,159 |
| 2022-06-09 | 7.780 | 7.780 | 7.600 | 7.680 | 7.680 | 813,384 |
| 2022-06-08 | 7.800 | 7.940 | 7.690 | 7.780 | 7.780 | 1,580,089 |
| 2022-06-07 | 7.320 | 7.990 | 7.320 | 7.750 | 7.750 | 2,564,384 |
| 2022-06-06 | 7.340 | 7.460 | 7.330 | 7.420 | 7.420 | 436,092 |
| 2022-06-02 | 7.350 | 7.350 | 7.280 | 7.340 | 7.340 | 447,799 |
| 2022-06-01 | 7.280 | 7.330 | 7.280 | 7.310 | 7.310 | 568,645 |
| 2022-05-31 | 7.300 | 7.300 | 7.250 | 7.280 | 7.280 | 370,307 |
| 2022-05-30 | 7.260 | 7.290 | 7.210 | 7.280 | 7.280 | 453,604 |
| 2022-05-27 | 7.200 | 7.230 | 7.160 | 7.210 | 7.210 | 287,764 |
| 2022-05-26 | 7.240 | 7.240 | 7.170 | 7.170 | 7.170 | 219,705 |
| 2022-05-25 | 7.200 | 7.200 | 7.130 | 7.190 | 7.190 | 416,032 |
| 2022-05-24 | 7.220 | 7.240 | 7.160 | 7.180 | 7.180 | 328,135 |
| 2022-05-23 | 7.250 | 7.260 | 7.200 | 7.220 | 7.220 | 276,070 |
| 2022-05-20 | 7.260 | 7.270 | 7.200 | 7.250 | 7.250 | 251,596 |
| 2022-05-19 | 7.180 | 7.200 | 7.150 | 7.200 | 7.200 | 370,312 |
| 2022-05-18 | 7.170 | 7.290 | 7.170 | 7.240 | 7.240 | 448,294 |
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.