King Shing Industrial Co, LTD. (TPE:7732)
Taiwan · Delayed Price · Currency is TWD 38.00
+0.05 (0.13%)
At close: Feb 11, 2026
TPE:7732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 37.95 | 38.00 | 37.60 | 38.00 | 38.00 | 0.13% | 9,000 |
| Feb 10, 2026 | 37.75 | 37.95 | 37.75 | 37.95 | 37.95 | 0.53% | 3,070 |
| Feb 9, 2026 | 38.00 | 38.00 | 36.50 | 37.75 | 37.75 | 1.62% | 10,000 |
| Feb 6, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | 1,025 |
| Feb 5, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - | 1,001 |
| Feb 4, 2026 | 37.30 | 38.60 | 37.15 | 37.15 | 37.15 | 0.54% | 5,200 |
| Feb 3, 2026 | 36.10 | 36.95 | 36.10 | 36.95 | 36.95 | 1.79% | 15,279 |
| Feb 2, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.82% | 2,021 |
| Jan 30, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -2.14% | 12,100 |
| Jan 29, 2026 | 37.55 | 37.55 | 37.40 | 37.40 | 37.40 | -1.32% | 14,100 |
| Jan 28, 2026 | 37.95 | 37.95 | 37.90 | 37.90 | 37.90 | -0.13% | 5,000 |
| Jan 27, 2026 | 38.00 | 38.00 | 37.95 | 37.95 | 37.95 | -0.13% | 16,000 |
| Jan 26, 2026 | 38.55 | 38.55 | 38.00 | 38.00 | 38.00 | -2.44% | 19,418 |
| Jan 22, 2026 | 38.50 | 38.95 | 38.40 | 38.95 | 38.95 | 1.17% | 5,000 |
| Jan 21, 2026 | 38.20 | 38.85 | 38.20 | 38.50 | 38.50 | -1.16% | 7,011 |
| Jan 20, 2026 | 39.00 | 39.00 | 38.10 | 38.95 | 38.95 | - | 9,000 |
| Jan 19, 2026 | 38.95 | 39.00 | 38.95 | 38.95 | 38.95 | 0.91% | 6,395 |
| Jan 16, 2026 | 38.30 | 38.60 | 38.30 | 38.60 | 38.60 | -2.28% | 4,007 |
| Jan 15, 2026 | 39.10 | 39.50 | 38.15 | 39.50 | 39.50 | 1.02% | 4,001 |
| Jan 14, 2026 | 38.10 | 42.50 | 37.50 | 39.10 | 39.10 | 0.90% | 14,006 |
| Jan 13, 2026 | 39.80 | 39.80 | 38.75 | 38.75 | 38.75 | -3.61% | 14,108 |
| Jan 12, 2026 | 40.20 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 44,000 |
| Jan 9, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | - | 28,099 |
| Jan 8, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | - | 25,011 |
| Jan 7, 2026 | 40.20 | 40.20 | 39.70 | 40.00 | 40.00 | -0.50% | 30,096 |
| Jan 6, 2026 | 40.30 | 40.30 | 39.60 | 40.20 | 40.20 | -0.25% | 45,040 |
| Jan 5, 2026 | 40.30 | 40.30 | 40.00 | 40.30 | 40.30 | - | 11,017 |
| Jan 2, 2026 | 40.20 | 40.30 | 39.85 | 40.30 | 40.30 | 0.25% | 31,002 |
| Dec 31, 2025 | 40.50 | 40.50 | 40.00 | 40.20 | 40.20 | 0.50% | 28,163 |
| Dec 30, 2025 | 40.30 | 40.70 | 40.00 | 40.00 | 40.00 | -2.20% | 53,154 |
| Dec 29, 2025 | 40.85 | 40.90 | 40.50 | 40.90 | 40.90 | - | 24,014 |
| Dec 26, 2025 | 40.95 | 41.00 | 40.50 | 40.90 | 40.90 | -0.12% | 48,014 |
| Dec 24, 2025 | 41.80 | 41.80 | 40.45 | 40.95 | 40.95 | -0.12% | 27,008 |
| Dec 23, 2025 | 41.20 | 41.25 | 40.70 | 41.00 | 41.00 | -0.24% | 105,000 |
| Dec 22, 2025 | 41.70 | 41.70 | 40.30 | 41.10 | 41.10 | -1.44% | 75,105 |
| Dec 19, 2025 | 41.60 | 41.70 | 41.15 | 41.70 | 41.70 | 0.48% | 36,000 |
| Dec 18, 2025 | 40.20 | 41.95 | 40.20 | 41.50 | 41.50 | 0.36% | 48,000 |
| Dec 17, 2025 | 42.25 | 42.25 | 41.35 | 41.35 | 41.35 | -0.24% | 37,268 |
| Dec 16, 2025 | 40.50 | 41.95 | 40.50 | 41.45 | 41.45 | 0.24% | 7,010 |
| Dec 15, 2025 | 41.30 | 42.00 | 41.30 | 41.35 | 41.35 | 0.12% | 71,030 |
| Dec 12, 2025 | 41.00 | 41.40 | 40.95 | 41.30 | 41.30 | 0.73% | 26,000 |
| Dec 11, 2025 | 40.90 | 41.40 | 40.90 | 41.00 | 41.00 | 0.24% | 64,006 |
| Dec 10, 2025 | 40.95 | 41.25 | 40.85 | 40.90 | 40.90 | -0.24% | 35,106 |
| Dec 9, 2025 | 40.30 | 41.00 | 40.30 | 41.00 | 41.00 | 1.74% | 10,000 |
| Dec 8, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 40.30 | 0.75% | 8,001 |
| Dec 5, 2025 | 39.95 | 40.10 | 39.95 | 40.00 | 40.00 | -0.25% | 102,000 |
| Dec 4, 2025 | 39.95 | 40.20 | 39.95 | 40.10 | 40.10 | 0.12% | 24,001 |
| Dec 3, 2025 | 40.10 | 40.10 | 40.00 | 40.05 | 40.05 | -2.08% | 9,059 |
| Dec 2, 2025 | 40.50 | 43.50 | 40.15 | 40.90 | 40.90 | 3.15% | 169,782 |
| Dec 1, 2025 | 39.35 | 39.65 | 39.10 | 39.65 | 39.65 | 0.76% | 16,308 |