Skip to main content
logo
Kung Sing Engineering Corporation (TPE:5521)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.80
+0.40 (2.78%)
At close: Mar 13, 2026

Kung Sing Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202614.4015.2014.4014.8014.802.78%6,300,493
Mar 12, 202613.8015.2513.8014.4014.40-5.88%69,698,562
Mar 11, 202615.3015.3015.3015.3015.30-9.73%4,666,805
Mar 10, 202616.9516.9516.9516.9516.95-9.84%4,820,732
Mar 9, 202618.8018.8018.8018.8018.80-9.83%3,352,583
Mar 6, 202622.9522.9520.8520.8520.85-9.94%18,071,690
Mar 5, 202624.5525.0022.9523.1523.15-3.54%11,592,522
Mar 4, 202624.8025.2023.4524.0024.00-5.70%10,526,536
Mar 3, 202627.2027.7024.8025.4525.45-6.43%20,315,268
Mar 2, 202628.0028.0025.7027.2027.204.21%29,748,321
Feb 26, 202624.0026.1523.7026.1026.109.66%25,337,910
Feb 25, 202623.8024.0022.5523.8023.800.21%11,774,280
Feb 24, 202624.0524.6522.4023.7523.755.32%17,778,940
Feb 23, 202622.0522.5520.8022.5522.5510.00%6,926,555
Feb 11, 202620.0020.6519.6520.5020.502.24%5,555,617
Feb 10, 202620.3520.4019.6020.0520.05-2.43%6,209,930
Feb 9, 202620.8020.9020.2520.5520.55-0.24%3,109,210
Feb 6, 202620.8020.8019.9020.6020.60-1.20%4,606,589
Feb 5, 202621.2521.5020.7520.8520.85-2.11%3,191,533
Feb 4, 202621.6522.1521.2021.3021.30-2.74%4,426,812
Feb 3, 202621.4021.9021.3021.9021.903.30%3,935,949
Feb 2, 202621.1522.0520.9021.2021.200.24%4,278,474
Jan 30, 202621.9021.9521.0021.1521.15-2.53%3,944,011
Jan 29, 202621.8022.0521.4021.7021.70-3,881,705
Jan 28, 202622.2022.4521.6021.7021.70-1.36%3,395,356
Jan 27, 202622.3022.7021.6522.0022.00-1.12%6,017,828
Jan 26, 202622.2022.3021.3022.2522.25-0.67%8,980,351
Jan 23, 202623.2023.4022.0022.4022.40-5.29%15,978,320
Jan 22, 202625.3025.6023.2523.6523.65-6.34%13,011,160
Jan 21, 202626.3526.4525.0025.2525.25-2.88%9,223,403
Jan 20, 202625.7026.3525.5026.0026.001.76%9,498,345
Jan 19, 202625.7526.4025.3025.5525.55-2.11%10,606,950
Jan 16, 202626.4526.9025.6026.1026.10-0.38%14,157,010
Jan 15, 202626.7027.3025.8526.2026.20-4.20%20,259,560
Jan 14, 202626.4027.9025.2027.3527.354.59%24,694,290
Jan 13, 202624.5526.5024.5026.1526.156.52%29,858,890
Jan 12, 202624.2525.3023.4024.5524.551.24%24,699,650
Jan 9, 202622.3024.2521.4024.2524.259.98%26,754,800
Jan 8, 202625.6026.2522.0522.0522.05-7.74%47,571,300
Jan 7, 202622.1023.9022.1023.9023.909.89%10,026,570
Jan 6, 202621.5021.9020.0021.7521.75-0.91%22,693,010
Jan 5, 202624.0024.0021.9521.9521.95-9.86%16,661,600
Jan 2, 202623.7025.5523.7024.3524.354.28%6,223,739
Dec 31, 202522.4523.5022.4523.3523.355.66%7,014,923
Dec 30, 202522.8022.8020.9522.1022.10-3.07%8,593,098
Dec 29, 202523.9023.9022.8022.8022.80-9.88%8,778,098
Dec 26, 202525.8026.3524.7025.3025.301.20%6,296,584
Dec 24, 202523.9025.3523.9025.0025.008.23%7,020,577
Dec 23, 202523.2523.7022.8023.1023.101.09%6,770,764
Dec 22, 202521.4522.9021.4522.8522.859.59%9,083,110