Kung Sing Engineering Corporation (TPE:5521)
Taiwan · Delayed Price · Currency is TWD 23.10
+0.25 (1.09%)
Dec 23, 2025, 1:35 PM CST
Kung Sing Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 23.25 | 23.70 | 22.80 | 23.10 | 23.10 | 1.09% | 6,770,764 |
| Dec 22, 2025 | 21.45 | 22.90 | 21.45 | 22.85 | 22.85 | 9.59% | 9,083,110 |
| Dec 19, 2025 | 21.15 | 21.15 | 20.70 | 20.85 | 20.85 | -0.71% | 3,053,246 |
| Dec 18, 2025 | 21.80 | 21.80 | 20.75 | 21.00 | 21.00 | -4.33% | 5,566,645 |
| Dec 17, 2025 | 22.60 | 22.65 | 21.30 | 21.95 | 21.95 | -1.35% | 41,964,039 |
| Dec 16, 2025 | 20.70 | 22.45 | 20.20 | 22.25 | 22.25 | 8.80% | 74,534,404 |
| Dec 15, 2025 | 19.35 | 20.45 | 19.20 | 20.45 | 20.45 | 9.95% | 27,712,098 |
| Dec 12, 2025 | 17.20 | 18.60 | 17.05 | 18.60 | 18.60 | 9.73% | 29,812,555 |
| Dec 11, 2025 | 15.60 | 16.95 | 15.55 | 16.95 | 16.95 | 9.71% | 17,650,667 |
| Dec 10, 2025 | 15.60 | 15.70 | 15.15 | 15.45 | 15.45 | -1.28% | 3,103,148 |
| Dec 9, 2025 | 15.40 | 15.80 | 15.20 | 15.65 | 15.65 | 2.29% | 6,325,886 |
| Dec 8, 2025 | 15.00 | 15.45 | 14.95 | 15.30 | 15.30 | 2.68% | 4,236,121 |
| Dec 5, 2025 | 15.40 | 15.40 | 14.75 | 14.90 | 14.90 | -2.61% | 3,517,357 |
| Dec 4, 2025 | 15.10 | 15.40 | 14.80 | 15.30 | 15.30 | 1.66% | 3,779,416 |
| Dec 3, 2025 | 15.00 | 15.45 | 14.80 | 15.05 | 15.05 | 0.67% | 6,563,819 |
| Dec 2, 2025 | 14.80 | 15.00 | 14.65 | 14.95 | 14.95 | - | 1,564,610 |
| Dec 1, 2025 | 15.10 | 15.20 | 14.80 | 14.95 | 14.95 | -0.33% | 2,515,459 |
| Nov 28, 2025 | 14.90 | 15.05 | 14.85 | 15.00 | 15.00 | 0.67% | 1,944,844 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 1.71% | 1,262,525 |
| Nov 26, 2025 | 14.90 | 15.30 | 14.65 | 14.65 | 14.65 | -1.01% | 6,985,449 |
| Nov 25, 2025 | 14.15 | 14.85 | 14.15 | 14.80 | 14.80 | 5.34% | 4,694,874 |
| Nov 24, 2025 | 14.05 | 14.45 | 13.90 | 14.05 | 14.05 | 0.36% | 2,212,458 |
| Nov 21, 2025 | 14.10 | 14.20 | 13.85 | 14.00 | 14.00 | -1.75% | 3,245,153 |
| Nov 20, 2025 | 14.40 | 14.80 | 14.05 | 14.25 | 14.25 | -1.72% | 4,656,047 |
| Nov 19, 2025 | 15.10 | 15.30 | 14.50 | 14.50 | 14.50 | -3.33% | 5,550,546 |
| Nov 18, 2025 | 15.00 | 15.60 | 14.75 | 15.00 | 15.00 | 0.33% | 7,714,034 |
| Nov 17, 2025 | 14.75 | 15.10 | 14.75 | 14.95 | 14.95 | 1.36% | 4,929,123 |
| Nov 14, 2025 | 14.80 | 14.85 | 14.35 | 14.75 | 14.75 | -1.01% | 5,498,607 |
| Nov 13, 2025 | 15.00 | 15.35 | 14.75 | 14.90 | 14.90 | 0.34% | 13,227,120 |
| Nov 12, 2025 | 14.00 | 14.85 | 13.70 | 14.85 | 14.85 | 8.39% | 8,747,294 |
| Nov 11, 2025 | 14.00 | 14.15 | 13.70 | 13.70 | 13.70 | -5.84% | 6,816,292 |
| Nov 10, 2025 | 14.50 | 14.80 | 13.75 | 14.55 | 14.55 | -1.02% | 10,282,100 |
| Nov 7, 2025 | 14.60 | 15.00 | 14.20 | 14.70 | 14.70 | - | 10,067,000 |
| Nov 6, 2025 | 14.45 | 15.20 | 14.20 | 14.70 | 14.70 | 1.73% | 16,918,620 |
| Nov 5, 2025 | 14.00 | 14.60 | 13.80 | 14.45 | 14.45 | 3.21% | 23,091,680 |
| Nov 4, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 9.80% | 25,272,360 |
| Nov 3, 2025 | 11.55 | 12.75 | 11.55 | 12.75 | 12.75 | 9.91% | 6,531,767 |
| Oct 31, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 1,058,042 |
| Oct 30, 2025 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -2.11% | 1,067,695 |
| Oct 29, 2025 | 11.85 | 11.90 | 11.65 | 11.85 | 11.85 | - | 1,621,246 |
| Oct 28, 2025 | 11.65 | 11.90 | 11.50 | 11.85 | 11.85 | 2.16% | 1,636,939 |
| Oct 27, 2025 | 11.45 | 11.65 | 11.30 | 11.60 | 11.60 | 1.31% | 1,527,049 |
| Oct 23, 2025 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -2.55% | 2,026,894 |
| Oct 22, 2025 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | 0.43% | 1,112,255 |
| Oct 21, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.43% | 428,406 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.50 | 11.65 | 11.65 | - | 1,133,908 |
| Oct 17, 2025 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 568,796 |
| Oct 16, 2025 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 380,634 |
| Oct 15, 2025 | 11.70 | 11.85 | 11.55 | 11.70 | 11.70 | - | 1,001,725 |
| Oct 14, 2025 | 11.75 | 11.95 | 11.60 | 11.70 | 11.70 | -0.43% | 1,225,759 |