King Shing Industrial Co, LTD. (TPE:7732)
Taiwan · Delayed Price · Currency is TWD 34.05
+0.50 (1.49%)
Oct 12, 2026, 1:30 PM CST
TPE:7732 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 33.20 | 34.05 | 33.20 | 34.05 | 34.05 | 1.49% | 4,200 |
| Oct 8, 2026 | 33.55 | 33.55 | 33.05 | 33.55 | 33.55 | - | 6,000 |
| Oct 7, 2026 | 33.40 | 33.55 | 33.40 | 33.55 | 33.55 | 0.30% | 5,000 |
| Oct 6, 2026 | 32.70 | 33.45 | 32.70 | 33.45 | 33.45 | 2.29% | 28,198 |
| Oct 5, 2026 | 33.20 | 33.20 | 32.25 | 32.70 | 32.70 | - | 30,002 |
| Oct 2, 2026 | 33.20 | 33.30 | 32.35 | 32.70 | 32.70 | -1.51% | 23,086 |
| Oct 1, 2026 | 33.15 | 33.20 | 33.15 | 33.20 | 33.20 | -0.90% | 6,030 |
| Sep 30, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 1,026 |
| Sep 29, 2026 | 33.50 | 33.50 | 32.80 | 33.50 | 33.50 | - | 23,025 |
| Sep 24, 2026 | 33.25 | 33.75 | 32.95 | 33.50 | 33.50 | -2.33% | 11,007 |
| Sep 22, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.44% | 1,000 |
| Sep 21, 2026 | 34.50 | 34.50 | 34.45 | 34.45 | 34.45 | - | 2,001 |
| Sep 18, 2026 | 34.10 | 34.45 | 34.10 | 34.45 | 34.45 | 1.03% | 3,000 |
| Sep 17, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.89% | 1,000 |
| Sep 15, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | -1.02% | 3,000 |
| Sep 14, 2026 | 33.10 | 34.55 | 33.10 | 34.15 | 34.15 | 1.94% | 7,000 |
| Sep 11, 2026 | 33.85 | 33.85 | 33.50 | 33.50 | 33.50 | -1.90% | 8,000 |
| Sep 10, 2026 | 34.00 | 34.30 | 34.00 | 34.15 | 34.15 | -1.59% | 10,000 |
| Sep 9, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | 0.58% | 5,000 |
| Sep 8, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.00% | 3,574 |
| Sep 7, 2026 | 33.55 | 34.85 | 33.55 | 34.85 | 34.85 | 3.87% | 10,000 |
| Sep 4, 2026 | 33.90 | 33.90 | 33.35 | 33.55 | 33.55 | 0.15% | 4,000 |
| Sep 3, 2026 | 34.00 | 34.00 | 33.50 | 33.50 | 33.50 | -0.89% | 4,000 |
| Sep 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.88% | 3,000 |
| Sep 1, 2026 | 34.75 | 34.75 | 33.80 | 34.10 | 34.10 | -1.87% | 4,000 |
| Aug 31, 2026 | 34.10 | 34.75 | 34.05 | 34.75 | 34.75 | 0.14% | 4,000 |
| Aug 28, 2026 | 34.70 | 34.85 | 34.35 | 34.70 | 34.70 | - | 10,050 |
| Aug 27, 2026 | 33.95 | 34.70 | 33.95 | 34.70 | 34.70 | -0.29% | 4,000 |
| Aug 26, 2026 | 34.80 | 34.80 | 34.50 | 34.80 | 34.80 | 0.72% | 4,000 |
| Aug 25, 2026 | 34.65 | 34.80 | 34.35 | 34.55 | 34.55 | -0.43% | 7,000 |
| Aug 24, 2026 | 33.85 | 34.70 | 33.80 | 34.70 | 34.70 | -0.29% | 14,000 |
| Aug 21, 2026 | 34.30 | 34.80 | 34.30 | 34.80 | 34.80 | 1.46% | 3,000 |
| Aug 20, 2026 | 34.25 | 34.30 | 33.95 | 34.30 | 34.30 | - | 7,043 |
| Aug 19, 2026 | 34.00 | 34.50 | 33.30 | 34.30 | 34.30 | 2.39% | 52,000 |
| Aug 18, 2026 | 33.80 | 34.50 | 33.50 | 33.50 | 33.50 | -2.47% | 45,000 |
| Aug 17, 2026 | 34.70 | 34.70 | 33.70 | 34.35 | 34.35 | -0.43% | 62,000 |
| Aug 14, 2026 | 33.90 | 34.90 | 33.55 | 34.50 | 34.50 | 2.07% | 30,000 |
| Aug 13, 2026 | 34.50 | 34.50 | 33.80 | 33.80 | 33.80 | -3.70% | 100,000 |
| Aug 12, 2026 | 34.40 | 35.50 | 34.00 | 35.10 | 35.10 | 1.15% | 93,069 |
| Aug 11, 2026 | 35.20 | 35.85 | 34.70 | 34.70 | 34.70 | -3.88% | 68,000 |
| Aug 10, 2026 | 35.60 | 36.10 | 35.55 | 36.10 | 36.10 | 2.12% | 52,000 |
| Aug 7, 2026 | 35.60 | 35.60 | 34.95 | 35.35 | 35.35 | -0.70% | 28,000 |
| Aug 6, 2026 | 35.60 | 35.60 | 35.15 | 35.60 | 35.60 | -0.14% | 10,000 |
| Aug 5, 2026 | 35.05 | 35.80 | 35.00 | 35.65 | 35.65 | 0.14% | 39,000 |
| Aug 4, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 0.14% | 19,000 |
| Aug 3, 2026 | 34.95 | 35.85 | 34.80 | 35.55 | 35.55 | -0.28% | 11,000 |
| Jul 31, 2026 | 35.15 | 35.65 | 34.60 | 35.65 | 35.65 | 3.18% | 47,000 |
| Jul 30, 2026 | 34.75 | 35.20 | 34.00 | 34.55 | 34.55 | -1.14% | 30,000 |
| Jul 29, 2026 | 35.10 | 35.90 | 34.40 | 34.95 | 34.95 | - | 32,000 |
| Jul 28, 2026 | 35.80 | 36.00 | 34.95 | 34.95 | 34.95 | -2.92% | 28,006 |