King Shing Industrial Co, LTD. (TPE:7732)
Taiwan · Delayed Price · Currency is TWD 34.00
-0.95 (-2.72%)
At close: Apr 2, 2026
TPE:7732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 34.95 | 34.95 | 34.00 | 34.00 | 34.00 | -2.72% | 3,002 |
| Apr 1, 2026 | 34.60 | 35.00 | 34.60 | 34.95 | 34.95 | 5.11% | 4,072 |
| Mar 31, 2026 | 33.10 | 34.60 | 32.85 | 33.25 | 33.25 | -2.78% | 8,006 |
| Mar 30, 2026 | 34.70 | 34.70 | 34.20 | 34.20 | 34.20 | -2.15% | 6,254 |
| Mar 27, 2026 | 35.35 | 35.35 | 34.55 | 34.95 | 34.95 | -2.78% | 8,084 |
| Mar 26, 2026 | 36.00 | 36.00 | 35.95 | 35.95 | 35.95 | -2.04% | 2,010 |
| Mar 25, 2026 | 36.20 | 36.95 | 36.20 | 36.70 | 35.20 | 1.38% | 76,340 |
| Mar 24, 2026 | 36.30 | 36.30 | 36.10 | 36.20 | 34.72 | -0.55% | 48,031 |
| Mar 23, 2026 | 35.30 | 36.40 | 35.30 | 36.40 | 34.91 | - | 8,050 |
| Mar 20, 2026 | 36.15 | 36.50 | 36.15 | 36.40 | 34.91 | 0.69% | 11,090 |
| Mar 19, 2026 | 36.00 | 36.45 | 36.00 | 36.15 | 34.67 | 0.42% | 15,278 |
| Mar 18, 2026 | 37.50 | 37.50 | 36.00 | 36.00 | 34.53 | -4.00% | 73,367 |
| Mar 17, 2026 | 36.20 | 39.40 | 36.20 | 37.50 | 35.97 | 3.59% | 15,137 |
| Mar 16, 2026 | 36.30 | 36.85 | 36.20 | 36.20 | 34.72 | -0.28% | 11,297 |
| Mar 13, 2026 | 36.25 | 36.70 | 36.25 | 36.30 | 34.82 | -1.09% | 12,024 |
| Mar 12, 2026 | 36.30 | 37.00 | 36.25 | 36.70 | 35.20 | -3.04% | 24,274 |
| Mar 11, 2026 | 36.60 | 37.85 | 36.60 | 37.85 | 36.30 | 3.42% | 6,999 |
| Mar 10, 2026 | 36.60 | 36.60 | 36.10 | 36.60 | 35.10 | - | 11,095 |
| Mar 9, 2026 | 36.50 | 36.60 | 36.00 | 36.60 | 35.10 | -2.40% | 25,754 |
| Mar 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 35.97 | -1.57% | 4,054 |
| Mar 5, 2026 | 37.80 | 38.10 | 37.65 | 38.10 | 36.54 | -1.04% | 9,001 |
| Mar 4, 2026 | 38.20 | 40.00 | 37.00 | 38.50 | 36.93 | 0.52% | 41,313 |
| Mar 3, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 36.73 | - | 7,008 |
| Mar 2, 2026 | 39.85 | 39.85 | 38.30 | 38.30 | 36.73 | -3.89% | 5,006 |
| Feb 26, 2026 | 40.00 | 40.00 | 39.85 | 39.85 | 38.22 | -0.25% | 9,217 |
| Feb 25, 2026 | 39.00 | 39.95 | 39.00 | 39.95 | 38.32 | 2.57% | 22,801 |
| Feb 24, 2026 | 38.95 | 39.50 | 38.95 | 38.95 | 37.36 | - | 18,010 |
| Feb 23, 2026 | 38.00 | 39.00 | 38.00 | 38.95 | 37.36 | 2.50% | 25,217 |
| Feb 11, 2026 | 37.95 | 38.00 | 37.60 | 38.00 | 36.45 | 0.13% | 9,000 |
| Feb 10, 2026 | 37.75 | 37.95 | 37.75 | 37.95 | 36.40 | 0.53% | 3,070 |
| Feb 9, 2026 | 38.00 | 38.00 | 36.50 | 37.75 | 36.21 | 1.62% | 10,000 |
| Feb 6, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 35.63 | - | 1,025 |
| Feb 5, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 35.63 | - | 1,001 |
| Feb 4, 2026 | 37.30 | 38.60 | 37.15 | 37.15 | 35.63 | 0.54% | 5,200 |
| Feb 3, 2026 | 36.10 | 36.95 | 36.10 | 36.95 | 35.44 | 1.79% | 15,279 |
| Feb 2, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 34.82 | -0.82% | 2,021 |
| Jan 30, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 35.10 | -2.14% | 12,100 |
| Jan 29, 2026 | 37.55 | 37.55 | 37.40 | 37.40 | 35.87 | -1.32% | 14,100 |
| Jan 28, 2026 | 37.95 | 37.95 | 37.90 | 37.90 | 36.35 | -0.13% | 5,000 |
| Jan 27, 2026 | 38.00 | 38.00 | 37.95 | 37.95 | 36.40 | -0.13% | 16,000 |
| Jan 26, 2026 | 38.55 | 38.55 | 38.00 | 38.00 | 36.45 | -2.44% | 19,418 |
| Jan 22, 2026 | 38.50 | 38.95 | 38.40 | 38.95 | 37.36 | 1.17% | 5,000 |
| Jan 21, 2026 | 38.20 | 38.85 | 38.20 | 38.50 | 36.93 | -1.16% | 7,011 |
| Jan 20, 2026 | 39.00 | 39.00 | 38.10 | 38.95 | 37.36 | - | 9,000 |
| Jan 19, 2026 | 38.95 | 39.00 | 38.95 | 38.95 | 37.36 | 0.91% | 6,395 |
| Jan 16, 2026 | 38.30 | 38.60 | 38.30 | 38.60 | 37.02 | -2.28% | 4,007 |
| Jan 15, 2026 | 39.10 | 39.50 | 38.15 | 39.50 | 37.89 | 1.02% | 4,001 |
| Jan 14, 2026 | 38.10 | 42.50 | 37.50 | 39.10 | 37.50 | 0.90% | 14,006 |
| Jan 13, 2026 | 39.80 | 39.80 | 38.75 | 38.75 | 37.17 | -3.61% | 14,108 |
| Jan 12, 2026 | 40.20 | 40.20 | 40.00 | 40.20 | 38.56 | 0.50% | 44,000 |