Kung Sing Engineering Corporation (TPE:5521)
Taiwan · Delayed Price · Currency is TWD 10.70
+0.05 (0.47%)
Sep 18, 2026, 1:30 PM CST
Kung Sing Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 10.50 | 10.65 | 10.45 | 10.65 | 10.65 | 1.91% | 1,692,411 |
| Sep 16, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | 0.97% | 683,072 |
| Sep 15, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | - | 839,240 |
| Sep 14, 2026 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | -0.96% | 1,704,311 |
| Sep 11, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -2.34% | 1,423,471 |
| Sep 10, 2026 | 10.65 | 10.70 | 10.50 | 10.70 | 10.70 | 0.47% | 1,288,994 |
| Sep 9, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | 0.95% | 612,222 |
| Sep 8, 2026 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | - | 880,559 |
| Sep 7, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.55 | -0.47% | 1,711,601 |
| Sep 4, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 0.47% | 974,722 |
| Sep 3, 2026 | 10.55 | 10.70 | 10.55 | 10.55 | 10.55 | - | 1,123,652 |
| Sep 2, 2026 | 10.50 | 10.60 | 10.45 | 10.55 | 10.55 | - | 1,224,310 |
| Sep 1, 2026 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | -0.94% | 782,908 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | - | 2,108,779 |
| Aug 28, 2026 | 10.80 | 10.85 | 10.60 | 10.65 | 10.65 | -1.39% | 1,605,573 |
| Aug 27, 2026 | 10.90 | 10.95 | 10.70 | 10.80 | 10.80 | -0.46% | 1,939,933 |
| Aug 26, 2026 | 10.80 | 10.95 | 10.70 | 10.85 | 10.85 | - | 1,372,972 |
| Aug 25, 2026 | 10.95 | 10.95 | 10.70 | 10.85 | 10.85 | -1.81% | 1,915,726 |
| Aug 24, 2026 | 11.10 | 11.25 | 10.85 | 11.05 | 11.05 | 0.91% | 2,056,432 |
| Aug 21, 2026 | 10.65 | 11.00 | 10.65 | 10.95 | 10.95 | 2.34% | 3,226,692 |
| Aug 20, 2026 | 10.70 | 10.75 | 10.60 | 10.70 | 10.70 | 0.47% | 1,288,219 |
| Aug 19, 2026 | 10.35 | 10.65 | 10.35 | 10.65 | 10.65 | 1.91% | 1,341,416 |
| Aug 18, 2026 | 10.80 | 10.90 | 10.40 | 10.45 | 10.45 | -4.57% | 3,195,225 |
| Aug 17, 2026 | 10.65 | 11.05 | 10.65 | 10.95 | 10.95 | 2.34% | 5,234,041 |
| Aug 14, 2026 | 10.75 | 10.75 | 10.55 | 10.70 | 10.70 | -0.47% | 1,717,557 |
| Aug 13, 2026 | 10.60 | 10.85 | 10.50 | 10.75 | 10.75 | 4.37% | 5,352,664 |
| Aug 12, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | -0.48% | 1,332,656 |
| Aug 11, 2026 | 10.40 | 10.40 | 10.15 | 10.35 | 10.35 | - | 1,677,524 |
| Aug 10, 2026 | 10.25 | 10.40 | 10.10 | 10.35 | 10.35 | 1.97% | 2,491,575 |
| Aug 7, 2026 | 10.20 | 10.35 | 10.10 | 10.15 | 10.15 | - | 1,503,578 |
| Aug 6, 2026 | 10.20 | 10.25 | 10.10 | 10.15 | 10.15 | -0.98% | 1,462,192 |
| Aug 5, 2026 | 10.25 | 10.35 | 10.15 | 10.25 | 10.25 | - | 1,730,704 |
| Aug 4, 2026 | 10.00 | 10.40 | 10.00 | 10.25 | 10.25 | 0.99% | 2,317,367 |
| Aug 3, 2026 | 9.63 | 10.20 | 9.50 | 10.15 | 10.15 | 5.29% | 4,042,007 |
| Jul 31, 2026 | 9.76 | 9.86 | 9.58 | 9.64 | 9.64 | 0.42% | 2,590,213 |
| Jul 30, 2026 | 9.79 | 9.82 | 9.60 | 9.60 | 9.60 | -1.84% | 2,824,174 |
| Jul 29, 2026 | 10.00 | 10.05 | 9.63 | 9.78 | 9.78 | -1.21% | 5,701,712 |
| Jul 28, 2026 | 10.20 | 10.20 | 9.87 | 9.90 | 9.90 | -3.88% | 4,231,517 |
| Jul 27, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | 1.48% | 1,448,760 |
| Jul 24, 2026 | 10.20 | 10.30 | 10.10 | 10.15 | 10.15 | -0.98% | 1,714,283 |
| Jul 23, 2026 | 10.15 | 10.30 | 10.15 | 10.25 | 10.25 | 0.99% | 1,316,646 |
| Jul 22, 2026 | 10.30 | 10.35 | 10.15 | 10.15 | 10.15 | -1.46% | 1,953,442 |
| Jul 21, 2026 | 10.10 | 10.35 | 10.10 | 10.30 | 10.30 | 2.49% | 1,892,665 |
| Jul 20, 2026 | 10.20 | 10.25 | 10.00 | 10.05 | 10.05 | - | 3,141,014 |
| Jul 17, 2026 | 10.30 | 10.30 | 9.99 | 10.05 | 10.05 | -2.90% | 6,466,769 |
| Jul 16, 2026 | 10.40 | 10.40 | 10.20 | 10.35 | 10.35 | - | 2,397,509 |
| Jul 15, 2026 | 10.15 | 10.40 | 10.15 | 10.35 | 10.35 | 1.97% | 1,918,128 |
| Jul 14, 2026 | 10.35 | 10.35 | 10.05 | 10.15 | 10.15 | -0.98% | 4,180,125 |
| Jul 13, 2026 | 10.55 | 10.55 | 10.15 | 10.25 | 10.25 | -3.30% | 4,222,762 |
| Jul 9, 2026 | 10.55 | 10.65 | 10.40 | 10.60 | 10.60 | 1.44% | 3,009,520 |