Kung Sing Engineering Corporation - 5521.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.05	13.6	13.6	14.1	13.5	4.32M
September 04, 2025	13.7	13.95	13.95	14.15	13.55	4.14M
September 03, 2025	13.75	13.6	13.6	14	13.55	5.41M
September 02, 2025	14.1	13.8	13.8	14.1	13.7	2.61M
September 01, 2025	14.15	14	14	14.15	13.8	2.92M
August 29, 2025	14	14.1	14.1	14.2	13.85	4.8M
August 28, 2025	14	13.85	13.85	14.15	13.75	6.82M
August 27, 2025	14.15	14.1	14.1	14.15	13.9	4.29M
August 26, 2025	14	14.1	14.1	14.15	13.75	4.3M
August 25, 2025	13.95	14.1	14.1	14.2	13.7	6.52M
August 22, 2025	13.5	13.8	13.8	13.85	13.5	7.51M
August 21, 2025	13.2	13.4	13.4	13.55	13	7.46M
August 20, 2025	13.1	13.15	13.15	13.2	13.05	3.6M
August 19, 2025	12.9	12.95	12.95	13	12.9	2.62M
August 18, 2025	13	12.9	12.9	13.2	12.8	3.04M
August 15, 2025	12.7	12.8	12.8	12.85	12.6	1.86M
August 14, 2025	12.6	12.55	12.55	12.75	12.55	1.66M
August 13, 2025	12.65	12.5	12.5	12.7	12.4	1.44M
August 12, 2025	12.45	12.65	12.65	12.75	12.45	2.45M
August 11, 2025	12	12.45	12.45	12.5	11.95	3.29M
August 08, 2025	11.7	11.95	11.95	12.2	11.7	1.65M
August 07, 2025	11.45	11.7	11.7	11.75	11.45	1.45M
August 06, 2025	11.2	11.45	11.45	11.5	11.2	653,645
August 05, 2025	11.25	11.35	11.35	11.35	11.25	505,921
August 04, 2025	11.25	11.25	11.25	11.3	11.1	752,848
August 01, 2025	11.15	11.25	11.25	11.25	10.95	710,695
July 31, 2025	11.3	11.25	11.25	11.35	11.1	1.23M
July 30, 2025	11.35	11.3	11.3	11.35	11.2	877,810
July 29, 2025	11.35	11.3	11.3	11.45	11.2	741,975
July 28, 2025	11.35	11.35	11.35	11.4	11.3	545,606
July 25, 2025	11.45	11.35	11.35	11.5	11.3	555,748
July 24, 2025	11.5	11.45	11.45	11.6	11.35	523,943
July 23, 2025	11.4	11.5	11.5	11.6	11.4	901,708
July 22, 2025	11.45	11.3	11.3	11.5	11.3	1.46M
July 21, 2025	11.4	11.4	11.4	11.65	11.4	1.03M
July 18, 2025	11.55	11.4	11.4	11.55	11.35	1.19M
July 17, 2025	11.35	11.4	11.4	11.5	11.35	1.03M
July 16, 2025	11.5	11.25	11.25	11.55	11.25	1.56M
July 15, 2025	11.4	11.55	11.55	11.55	11.35	635,560
July 14, 2025	11.45	11.5	11.5	11.55	11.4	339,867
July 11, 2025	11.3	11.45	11.45	11.55	11.3	661,996
July 10, 2025	11.25	11.25	11.25	11.35	11.2	514,983
July 09, 2025	11.4	11.2	11.2	11.4	11.2	548,760
July 08, 2025	11.4	11.3	11.3	11.5	11.2	1.26M
July 07, 2025	11.45	11.45	11.45	11.5	11.4	552,173
July 04, 2025	11.8	11.5	11.5	11.8	11.5	935,559
July 03, 2025	11.7	11.75	11.75	11.85	11.7	560,958
July 02, 2025	11.75	11.7	11.7	11.8	11.7	455,171
July 01, 2025	11.85	11.75	11.75	11.85	11.75	345,341
June 30, 2025	11.95	11.75	11.75	11.95	11.7	814,828
June 27, 2025	12	11.95	11.95	12.1	11.95	759,021
June 26, 2025	12	11.95	11.95	12.1	11.95	669,131
June 25, 2025	11.8	11.9	11.9	11.95	11.8	468,752
June 24, 2025	11.7	11.7	11.7	11.85	11.7	616,132
June 23, 2025	11.8	11.5	11.5	11.8	11.4	759,950
June 20, 2025	12.15	11.8	11.8	12.15	11.75	980,878
June 19, 2025	11.95	12.1	12.1	12.1	11.85	1.02M
June 18, 2025	11.85	12.05	12.05	12.1	11.85	676,071
June 17, 2025	11.95	11.9	11.9	12	11.75	590,033
June 16, 2025	11.9	11.9	11.9	12.05	11.75	839,899

Kung Sing Engineering Corporation (5521.TW) TAI