Kung Sing Engineering Corporation (TPE:5521)
Taiwan · Delayed Price · Currency is TWD 10.60
-0.10 (-0.93%)
Jun 18, 2026, 1:30 PM CST
Kung Sing Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.75 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 3,673,724 |
| Jun 17, 2026 | 10.60 | 10.75 | 10.50 | 10.70 | 10.70 | 0.47% | 2,703,243 |
| Jun 16, 2026 | 10.65 | 10.80 | 10.50 | 10.65 | 10.65 | 0.47% | 4,764,496 |
| Jun 15, 2026 | 10.55 | 10.75 | 10.45 | 10.60 | 10.60 | 0.47% | 3,737,431 |
| Jun 12, 2026 | 10.40 | 10.70 | 10.25 | 10.55 | 10.55 | 2.93% | 7,200,403 |
| Jun 11, 2026 | 11.50 | 11.55 | 10.20 | 10.25 | 10.25 | -8.89% | 18,722,231 |
| Jun 10, 2026 | 10.25 | 11.25 | 10.20 | 11.25 | 11.25 | 9.76% | 8,930,022 |
| Jun 9, 2026 | 10.20 | 10.35 | 10.10 | 10.25 | 10.25 | 0.49% | 2,886,660 |
| Jun 8, 2026 | 9.90 | 10.20 | 9.65 | 10.20 | 10.20 | 0.49% | 6,344,757 |
| Jun 5, 2026 | 10.45 | 10.55 | 10.15 | 10.15 | 10.15 | -3.33% | 6,762,284 |
| Jun 4, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -0.47% | 3,767,117 |
| Jun 3, 2026 | 10.25 | 10.65 | 10.20 | 10.55 | 10.55 | 3.94% | 7,501,892 |
| Jun 2, 2026 | 10.20 | 10.50 | 10.10 | 10.15 | 10.15 | -0.49% | 5,272,868 |
| Jun 1, 2026 | 10.30 | 10.35 | 10.15 | 10.20 | 10.20 | -1.45% | 4,238,614 |
| May 29, 2026 | 10.25 | 10.35 | 10.10 | 10.35 | 10.35 | 1.97% | 3,640,749 |
| May 28, 2026 | 10.35 | 10.40 | 10.15 | 10.15 | 10.15 | -1.46% | 4,119,533 |
| May 27, 2026 | 10.30 | 10.45 | 10.20 | 10.30 | 10.30 | 0.49% | 3,331,925 |
| May 26, 2026 | 10.30 | 10.40 | 10.20 | 10.25 | 10.25 | -0.97% | 2,778,885 |
| May 25, 2026 | 10.80 | 10.90 | 10.25 | 10.35 | 10.35 | -3.27% | 7,019,858 |
| May 22, 2026 | 11.05 | 11.10 | 10.50 | 10.70 | 10.70 | -2.28% | 5,641,295 |
| May 21, 2026 | 10.80 | 11.00 | 10.55 | 10.95 | 10.95 | 3.79% | 5,286,727 |
| May 20, 2026 | 10.30 | 10.65 | 10.20 | 10.55 | 10.55 | 2.93% | 5,103,165 |
| May 19, 2026 | 10.35 | 10.45 | 10.15 | 10.25 | 10.25 | - | 2,927,189 |
| May 18, 2026 | 10.30 | 10.45 | 10.10 | 10.25 | 10.25 | - | 4,748,191 |
| May 15, 2026 | 10.60 | 10.60 | 10.10 | 10.25 | 10.25 | -3.30% | 9,342,331 |
| May 14, 2026 | 11.25 | 11.25 | 10.60 | 10.60 | 10.60 | -4.93% | 9,682,936 |
| May 13, 2026 | 11.50 | 11.50 | 11.05 | 11.15 | 11.15 | -3.04% | 7,415,274 |
| May 12, 2026 | 12.05 | 12.05 | 11.40 | 11.50 | 11.50 | -4.96% | 6,398,045 |
| May 11, 2026 | 11.65 | 12.15 | 11.65 | 12.10 | 12.10 | 4.76% | 5,264,685 |
| May 8, 2026 | 12.10 | 12.25 | 11.20 | 11.55 | 11.55 | -3.75% | 12,172,900 |
| May 7, 2026 | 12.25 | 12.25 | 11.85 | 12.00 | 12.00 | -1.23% | 5,367,187 |
| May 6, 2026 | 11.85 | 12.55 | 11.65 | 12.15 | 12.15 | 3.85% | 9,545,162 |
| May 5, 2026 | 11.30 | 11.75 | 11.25 | 11.70 | 11.70 | 3.54% | 4,137,668 |
| May 4, 2026 | 11.35 | 11.50 | 11.10 | 11.30 | 11.30 | -0.44% | 3,251,481 |
| Apr 30, 2026 | 11.40 | 11.45 | 11.20 | 11.35 | 11.35 | - | 3,600,652 |
| Apr 29, 2026 | 11.65 | 11.80 | 11.35 | 11.35 | 11.35 | -2.58% | 4,313,438 |
| Apr 28, 2026 | 11.65 | 11.65 | 11.45 | 11.65 | 11.65 | 1.30% | 2,521,191 |
| Apr 27, 2026 | 11.70 | 11.70 | 11.35 | 11.50 | 11.50 | -1.71% | 4,310,315 |
| Apr 24, 2026 | 11.85 | 11.90 | 11.45 | 11.70 | 11.70 | -0.85% | 6,632,942 |
| Apr 23, 2026 | 12.10 | 12.10 | 11.50 | 11.80 | 11.80 | -2.07% | 8,415,930 |
| Apr 22, 2026 | 12.05 | 12.15 | 11.85 | 12.05 | 12.05 | 0.84% | 2,834,425 |
| Apr 21, 2026 | 12.00 | 12.15 | 11.80 | 11.95 | 11.95 | 0.84% | 4,126,164 |
| Apr 20, 2026 | 12.35 | 12.45 | 11.85 | 11.85 | 11.85 | -3.66% | 6,421,354 |
| Apr 17, 2026 | 12.30 | 12.35 | 12.10 | 12.30 | 12.30 | -0.40% | 2,682,081 |
| Apr 16, 2026 | 12.40 | 12.45 | 12.00 | 12.35 | 12.35 | 0.41% | 5,757,198 |
| Apr 15, 2026 | 12.50 | 12.70 | 12.05 | 12.30 | 12.30 | -0.81% | 7,134,213 |
| Apr 14, 2026 | 12.15 | 12.55 | 11.95 | 12.40 | 12.40 | 2.90% | 5,184,712 |
| Apr 13, 2026 | 12.40 | 12.60 | 12.00 | 12.05 | 12.05 | -2.82% | 6,978,424 |
| Apr 10, 2026 | 12.40 | 12.45 | 12.20 | 12.40 | 12.40 | 0.81% | 2,499,033 |
| Apr 9, 2026 | 12.65 | 12.75 | 12.15 | 12.30 | 12.30 | -0.40% | 6,017,028 |