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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	14.5	14.55	14.55	14.8	13.75	10.28M
November 07, 2025	14.6	14.7	14.7	15	14.2	10.07M
November 06, 2025	14.45	14.7	14.7	15.2	14.2	16.92M
November 05, 2025	14	14.45	14.45	14.6	13.8	23.09M
November 04, 2025	13	14	14	14	13	25.27M
November 03, 2025	11.55	12.75	12.75	12.75	11.55	6.53M
October 31, 2025	11.6	11.6	11.6	11.7	11.5	1.06M
October 30, 2025	11.85	11.6	11.6	11.85	11.55	1.07M
October 29, 2025	11.85	11.85	11.85	11.9	11.65	1.62M
October 28, 2025	11.65	11.85	11.85	11.9	11.5	1.64M
October 27, 2025	11.45	11.6	11.6	11.65	11.3	1.53M
October 23, 2025	11.8	11.45	11.45	11.8	11.45	1.66M
October 22, 2025	11.75	11.75	11.75	11.85	11.75	1.09M
October 21, 2025	11.7	11.7	11.7	11.8	11.6	428,406
October 20, 2025	11.7	11.65	11.65	11.7	11.5	1.13M
October 17, 2025	11.75	11.65	11.65	11.8	11.65	568,796
October 16, 2025	11.7	11.75	11.75	11.8	11.7	380,634
October 15, 2025	11.7	11.7	11.7	11.85	11.55	1M
October 14, 2025	11.75	11.7	11.7	11.95	11.6	1.23M
October 13, 2025	11.85	11.75	11.75	11.9	11.6	991,284
October 09, 2025	11.9	11.85	11.85	12	11.8	674,948
October 08, 2025	11.85	11.85	11.85	11.95	11.75	482,787
October 07, 2025	11.8	11.85	11.85	11.9	11.75	707,049
October 03, 2025	11.85	11.8	11.8	11.9	11.8	658,397
October 02, 2025	12.05	11.9	11.9	12.1	11.8	1.36M
October 01, 2025	12	12	12	12.1	11.9	939,852
September 30, 2025	12	12.05	12.05	12.05	11.9	1.86M
September 26, 2025	12.15	12	12	12.2	11.9	1.32M
September 25, 2025	12.1	12.15	12.15	12.3	12.1	833,819
September 24, 2025	12.1	12.1	12.1	12.3	12.1	1.13M
September 23, 2025	12.15	12.15	12.15	12.2	12.05	1.14M
September 22, 2025	12.35	12.15	12.15	12.6	12.1	2.06M
September 19, 2025	12.5	12.3	12.3	12.5	12.2	2.1M
September 18, 2025	12.75	12.55	12.55	12.75	12.5	1.8M
September 17, 2025	12.7	12.65	12.65	12.85	12.6	1.82M
September 16, 2025	13	12.65	12.65	13.4	12.6	3.81M
September 15, 2025	12.75	12.8	12.8	12.95	12.65	1.17M
September 12, 2025	12.95	12.75	12.75	13.05	12.75	2.16M
September 11, 2025	13.55	12.95	12.95	13.6	12.95	6.02M
September 10, 2025	13.35	13.65	13.65	13.9	13.3	3.05M
September 09, 2025	13.65	13.35	13.35	13.65	13.2	3.1M
September 08, 2025	13.6	13.5	13.5	13.7	13.15	4.25M
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

Kung Sing Engineering Corporation (5521.TW) TAI