King Shing Industrial Co, LTD. (TPE:7732)
Taiwan · Delayed Price · Currency is TWD 36.00
+0.05 (0.14%)
At close: Jun 18, 2026
TPE:7732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 35.60 | 36.80 | 35.60 | 36.00 | 36.00 | 0.14% | 40,000 |
| Jun 16, 2026 | 35.95 | 36.00 | 35.90 | 35.95 | 35.95 | - | 14,105 |
| Jun 15, 2026 | 36.00 | 36.00 | 35.95 | 35.95 | 35.95 | -0.14% | 6,072 |
| Jun 12, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.84% | 6,000 |
| Jun 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.56% | 3,003 |
| Jun 10, 2026 | 35.25 | 35.95 | 35.10 | 35.50 | 35.50 | -1.25% | 52,101 |
| Jun 9, 2026 | 35.10 | 36.30 | 35.10 | 35.95 | 35.95 | 0.98% | 35,500 |
| Jun 8, 2026 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -1.79% | 11,004 |
| Jun 5, 2026 | 36.25 | 36.25 | 35.90 | 36.25 | 36.25 | - | 32,000 |
| Jun 4, 2026 | 36.15 | 36.50 | 36.10 | 36.25 | 36.25 | 0.28% | 16,000 |
| Jun 3, 2026 | 36.65 | 36.65 | 36.00 | 36.15 | 36.15 | 0.14% | 22,003 |
| Jun 2, 2026 | 36.30 | 36.30 | 35.75 | 36.10 | 36.10 | 0.14% | 28,093 |
| Jun 1, 2026 | 36.00 | 36.50 | 35.90 | 36.05 | 36.05 | 0.14% | 69,003 |
| May 29, 2026 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | - | 5,161 |
| May 28, 2026 | 36.00 | 36.50 | 35.50 | 36.00 | 36.00 | 0.84% | 48,037 |
| May 27, 2026 | 35.70 | 35.70 | 35.50 | 35.70 | 35.70 | 0.56% | 26,000 |
| May 26, 2026 | 35.50 | 35.50 | 35.20 | 35.50 | 35.50 | - | 5,022 |
| May 25, 2026 | 35.20 | 36.00 | 35.05 | 35.50 | 35.50 | 0.85% | 24,017 |
| May 22, 2026 | 34.90 | 35.30 | 34.50 | 35.20 | 35.20 | 0.57% | 14,036 |
| May 21, 2026 | 34.55 | 35.00 | 34.50 | 35.00 | 35.00 | 1.45% | 10,003 |
| May 20, 2026 | 35.00 | 35.00 | 34.30 | 34.50 | 34.50 | -1.43% | 6,001 |
| May 19, 2026 | 35.25 | 35.30 | 34.80 | 35.00 | 35.00 | 0.72% | 8,000 |
| May 18, 2026 | 35.05 | 35.30 | 34.60 | 34.75 | 34.75 | -0.86% | 10,035 |
| May 15, 2026 | 35.50 | 35.50 | 34.85 | 35.05 | 35.05 | -0.85% | 9,000 |
| May 14, 2026 | 35.80 | 35.80 | 35.05 | 35.35 | 35.35 | -0.70% | 18,000 |
| May 13, 2026 | 35.10 | 35.60 | 35.05 | 35.60 | 35.60 | 2.01% | 13,000 |
| May 12, 2026 | 35.35 | 35.35 | 34.90 | 34.90 | 34.90 | -2.51% | 10,156 |
| May 11, 2026 | 35.85 | 35.85 | 35.25 | 35.80 | 35.80 | -0.14% | 4,000 |
| May 8, 2026 | 35.05 | 35.90 | 35.05 | 35.85 | 35.85 | -0.14% | 9,000 |
| May 7, 2026 | 35.85 | 35.90 | 35.25 | 35.90 | 35.90 | 0.14% | 17,018 |
| May 6, 2026 | 35.00 | 36.00 | 35.00 | 35.85 | 35.85 | 0.42% | 19,000 |
| May 5, 2026 | 35.60 | 36.00 | 35.15 | 35.70 | 35.70 | -0.83% | 18,012 |
| May 4, 2026 | 36.50 | 36.50 | 34.50 | 36.00 | 36.00 | -2.04% | 25,014 |
| Apr 30, 2026 | 35.60 | 36.75 | 35.60 | 36.75 | 36.75 | 3.23% | 4,128 |
| Apr 29, 2026 | 35.70 | 35.70 | 34.90 | 35.60 | 35.60 | 0.56% | 8,000 |
| Apr 28, 2026 | 35.00 | 36.00 | 34.15 | 35.40 | 35.40 | 1.87% | 50,004 |
| Apr 27, 2026 | 35.00 | 35.80 | 33.50 | 34.75 | 34.75 | -2.39% | 126,000 |
| Apr 24, 2026 | 36.25 | 36.25 | 34.80 | 35.60 | 35.60 | -1.52% | 13,000 |
| Apr 23, 2026 | 35.95 | 36.15 | 35.65 | 36.15 | 36.15 | 0.42% | 7,000 |
| Apr 22, 2026 | 34.45 | 36.00 | 34.45 | 36.00 | 36.00 | 3.00% | 25,000 |
| Apr 21, 2026 | 35.15 | 35.50 | 34.80 | 34.95 | 34.95 | -0.57% | 15,300 |
| Apr 20, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.43% | 3,000 |
| Apr 17, 2026 | 34.75 | 35.20 | 34.75 | 35.00 | 35.00 | - | 22,014 |
| Apr 16, 2026 | 35.75 | 36.35 | 35.00 | 35.00 | 35.00 | -0.85% | 18,000 |
| Apr 15, 2026 | 36.40 | 36.60 | 35.30 | 35.30 | 35.30 | - | 18,000 |
| Apr 14, 2026 | 35.05 | 36.05 | 35.05 | 35.30 | 35.30 | 0.71% | 18,110 |
| Apr 13, 2026 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | 0.14% | 4,000 |
| Apr 10, 2026 | 36.00 | 36.00 | 34.70 | 35.00 | 35.00 | 1.60% | 14,005 |
| Apr 9, 2026 | 34.95 | 34.95 | 34.45 | 34.45 | 34.45 | -0.86% | 13,123 |
| Apr 8, 2026 | 35.00 | 36.15 | 34.25 | 34.75 | 34.75 | 1.91% | 17,104 |