Kung Sing Engineering Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7.190 | 7.210 | 7.160 | 7.200 | 7.200 | 362,642 |
| 2022-05-16 | 7.200 | 7.280 | 7.150 | 7.180 | 7.180 | 535,136 |
| 2022-05-13 | 7.210 | 7.290 | 7.100 | 7.180 | 7.180 | 827,992 |
| 2022-05-12 | 7.700 | 7.700 | 7.100 | 7.180 | 7.180 | 2,193,005 |
| 2022-05-11 | 7.730 | 7.760 | 7.700 | 7.700 | 7.700 | 680,269 |
| 2022-05-10 | 7.760 | 7.830 | 7.700 | 7.750 | 7.750 | 553,672 |
| 2022-05-09 | 7.950 | 7.950 | 7.830 | 7.830 | 7.830 | 807,678 |
| 2022-05-06 | 7.910 | 7.980 | 7.910 | 7.940 | 7.940 | 349,573 |
| 2022-05-05 | 7.990 | 8.070 | 7.980 | 8.000 | 8.000 | 537,892 |
| 2022-05-04 | 7.980 | 8.020 | 7.970 | 7.970 | 7.970 | 432,147 |
| 2022-05-03 | 8.000 | 8.000 | 7.950 | 7.970 | 7.970 | 442,204 |
| 2022-04-29 | 7.990 | 8.030 | 7.980 | 8.030 | 8.030 | 362,231 |
| 2022-04-28 | 7.950 | 8.000 | 7.940 | 7.990 | 7.990 | 539,807 |
| 2022-04-27 | 8.040 | 8.040 | 7.890 | 7.950 | 7.950 | 1,084,729 |
| 2022-04-26 | 8.060 | 8.090 | 8.030 | 8.050 | 8.050 | 589,386 |
| 2022-04-25 | 8.090 | 8.100 | 8.030 | 8.060 | 8.060 | 1,232,634 |
| 2022-04-22 | 8.120 | 8.150 | 8.090 | 8.120 | 8.120 | 481,991 |
| 2022-04-21 | 8.170 | 8.170 | 8.100 | 8.140 | 8.140 | 716,302 |
| 2022-04-20 | 8.150 | 8.150 | 8.110 | 8.130 | 8.130 | 568,810 |
| 2022-04-19 | 8.160 | 8.160 | 8.130 | 8.130 | 8.130 | 403,809 |
| 2022-04-18 | 8.170 | 8.180 | 8.130 | 8.140 | 8.140 | 591,593 |
| 2022-04-15 | 8.200 | 8.200 | 8.150 | 8.170 | 8.170 | 457,271 |
| 2022-04-14 | 8.220 | 8.220 | 8.190 | 8.200 | 8.200 | 299,933 |
| 2022-04-13 | 8.200 | 8.220 | 8.170 | 8.200 | 8.200 | 539,892 |
| 2022-04-12 | 8.290 | 8.290 | 8.180 | 8.190 | 8.190 | 497,597 |
| 2022-04-11 | 8.300 | 8.300 | 8.190 | 8.210 | 8.210 | 1,191,708 |
| 2022-04-08 | 8.270 | 8.290 | 8.240 | 8.260 | 8.260 | 611,019 |
| 2022-04-07 | 8.300 | 8.310 | 8.220 | 8.270 | 8.270 | 638,679 |
| 2022-04-06 | 8.280 | 8.350 | 8.240 | 8.330 | 8.330 | 731,052 |
| 2022-04-01 | 8.260 | 8.310 | 8.240 | 8.280 | 8.280 | 868,762 |
| 2022-03-31 | 8.280 | 8.310 | 8.280 | 8.290 | 8.290 | 422,088 |
| 2022-03-30 | 8.350 | 8.360 | 8.220 | 8.280 | 8.280 | 923,916 |
| 2022-03-29 | 8.350 | 8.380 | 8.290 | 8.290 | 8.290 | 489,700 |
| 2022-03-28 | 8.350 | 8.350 | 8.250 | 8.290 | 8.290 | 718,037 |
| 2022-03-25 | 8.400 | 8.410 | 8.350 | 8.370 | 8.370 | 536,666 |
| 2022-03-24 | 8.390 | 8.400 | 8.340 | 8.400 | 8.400 | 948,274 |
| 2022-03-23 | 8.300 | 8.420 | 8.300 | 8.410 | 8.410 | 1,792,508 |
| 2022-03-22 | 8.200 | 8.290 | 8.200 | 8.290 | 8.290 | 916,978 |
| 2022-03-21 | 8.230 | 8.250 | 8.110 | 8.190 | 8.190 | 1,073,470 |
| 2022-03-18 | 8.180 | 8.220 | 8.180 | 8.200 | 8.200 | 480,778 |
| 2022-03-17 | 8.180 | 8.250 | 8.170 | 8.180 | 8.180 | 765,205 |
| 2022-03-16 | 8.130 | 8.180 | 8.120 | 8.160 | 8.160 | 302,367 |
| 2022-03-15 | 8.150 | 8.150 | 8.090 | 8.120 | 8.120 | 471,394 |
| 2022-03-14 | 8.170 | 8.190 | 8.140 | 8.170 | 8.170 | 466,395 |
| 2022-03-11 | 8.150 | 8.220 | 8.130 | 8.170 | 8.170 | 598,317 |
| 2022-03-10 | 8.120 | 8.170 | 8.120 | 8.150 | 8.150 | 326,351 |
| 2022-03-09 | 8.070 | 8.150 | 8.060 | 8.080 | 8.080 | 551,211 |
| 2022-03-08 | 8.280 | 8.280 | 8.050 | 8.050 | 8.050 | 1,614,823 |
| 2022-03-07 | 8.190 | 8.200 | 8.100 | 8.170 | 8.170 | 1,294,266 |
| 2022-03-04 | 8.250 | 8.250 | 8.200 | 8.230 | 8.230 | 644,856 |
| 2022-03-03 | 8.270 | 8.350 | 8.260 | 8.260 | 8.260 | 578,518 |
| 2022-03-02 | 8.280 | 8.280 | 8.180 | 8.260 | 8.260 | 615,949 |
| 2022-03-01 | 8.180 | 8.370 | 8.180 | 8.300 | 8.300 | 896,759 |
| 2022-02-25 | 8.180 | 8.220 | 8.160 | 8.160 | 8.160 | 1,129,626 |
| 2022-02-24 | 8.290 | 8.290 | 8.150 | 8.180 | 8.180 | 2,280,899 |
| 2022-02-23 | 8.320 | 8.340 | 8.290 | 8.300 | 8.300 | 728,981 |
| 2022-02-22 | 8.450 | 8.450 | 8.290 | 8.320 | 8.320 | 1,074,576 |
| 2022-02-21 | 8.280 | 8.370 | 8.280 | 8.360 | 8.360 | 870,593 |
| 2022-02-18 | 8.370 | 8.380 | 8.340 | 8.380 | 8.380 | 347,271 |
| 2022-02-17 | 8.360 | 8.420 | 8.360 | 8.380 | 8.380 | 465,098 |
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.