See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.71▲ 4.26%
← 5521.TW stock page

Kung Sing Engineering Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-168.3608.4108.3508.3608.360533,886
2022-02-158.3608.3808.3008.3608.360591,136
2022-02-148.4608.4608.3408.3708.370570,047
2022-02-118.5708.5708.4008.4708.4701,007,412
2022-02-108.4908.5408.4308.4908.490623,107
2022-02-098.3908.5408.3908.4908.4901,269,546
2022-02-088.2808.3908.2808.3908.390624,960
2022-02-078.1808.3008.1708.2808.280557,546
2022-01-268.1608.1908.1508.1808.180678,349
2022-01-258.2508.2508.1508.1608.1601,156,616
2022-01-248.3008.3008.1908.2608.2601,508,945
2022-01-218.3708.4008.3308.3308.3301,373,620
2022-01-208.3908.4208.3708.4008.400381,279
2022-01-198.4008.4208.3808.3908.390495,537
2022-01-188.4508.4708.4008.4008.400498,643
2022-01-178.3908.4208.3808.4208.420404,462
2022-01-148.4208.4708.3708.3908.3901,138,087
2022-01-138.4108.4508.3608.4208.420786,997
2022-01-128.4008.4608.3608.3608.3601,345,223
2022-01-118.5008.5108.3908.4008.4001,302,619
2022-01-108.4908.5008.4508.4908.490444,427
2022-01-078.5608.5608.4808.5008.5001,074,480
2022-01-068.5508.5708.5108.5308.530944,499
2022-01-058.5608.5808.5408.5608.5601,121,342
2022-01-048.5308.5708.5208.5608.560896,891
2022-01-038.5508.5708.5208.5508.5501,007,281
2021-12-308.5108.5508.5008.5508.5501,414,132
2021-12-298.4208.5108.4208.4908.4901,284,399
2021-12-288.4508.4608.3708.4308.4301,299,920
2021-12-278.3908.4508.3908.4008.400865,924
2021-12-248.3908.4108.3708.3908.390623,042
2021-12-238.4208.4208.3808.3908.390500,490
2021-12-228.4008.4208.3808.3808.380623,223
2021-12-218.4408.4408.3508.4008.400904,630
2021-12-208.4208.4208.3508.4008.4001,304,874
2021-12-178.4408.4708.4108.4208.420822,089
2021-12-168.4408.4908.4208.4408.440544,941
2021-12-158.4708.4708.4208.4308.430666,444
2021-12-148.5008.5008.4308.4408.4401,004,892
2021-12-138.5408.5408.5008.5008.500765,906
2021-12-108.5008.5508.4708.5208.520947,358
2021-12-098.4708.5108.4608.4808.4801,110,448
2021-12-088.4608.4808.4308.4608.4601,077,787
2021-12-078.4308.4908.4108.4408.440672,816
2021-12-068.4208.4308.3808.4308.430400,195
2021-12-038.4108.4508.4008.4208.420711,459
2021-12-028.5108.5208.3708.3908.3901,719,477
2021-12-018.4508.5108.4308.5108.510659,654
2021-11-308.4808.5508.4708.4808.4801,140,746
2021-11-298.5608.5708.3908.3908.3901,794,125
2021-11-268.7708.7708.5608.5708.5701,566,626
2021-11-258.7808.8308.7008.7208.720888,428
2021-11-248.7508.7808.6908.7408.740873,289
2021-11-238.8708.8708.7208.7308.7301,068,348
2021-11-228.8108.8508.7808.8308.830934,065
2021-11-198.9508.9608.8208.8208.8202,215,542
2021-11-188.8408.9208.8308.8808.8802,352,912
2021-11-178.7608.8708.7508.8508.8502,762,586
2021-11-168.7908.8508.7208.7308.7301,821,497
2021-11-158.6308.7608.6308.7008.7001,730,027
← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-09-070.1430 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.