King Shing Industrial Co, LTD. (TPE:7732)
Taiwan · Delayed Price · Currency is TWD 34.80
+0.25 (0.72%)
Aug 26, 2026, 1:30 PM CST
TPE:7732 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 34.80 | 34.80 | 34.50 | 34.80 | - | 0.72% | 1,000 |
| 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 |
| Jul 27, 2026 | 35.80 | 36.20 | 35.80 | 36.00 | 36.00 | 0.56% | 31,000 |
| Jul 24, 2026 | 35.35 | 35.80 | 35.35 | 35.80 | 35.80 | 0.14% | 10,000 |
| Jul 23, 2026 | 35.75 | 36.20 | 35.50 | 35.75 | 35.75 | -0.14% | 22,000 |
| Jul 22, 2026 | 35.50 | 35.80 | 35.00 | 35.80 | 35.80 | -0.56% | 33,002 |
| Jul 21, 2026 | 35.75 | 36.10 | 35.75 | 36.00 | 36.00 | 0.70% | 49,000 |
| Jul 20, 2026 | 35.95 | 35.95 | 35.25 | 35.75 | 35.75 | 0.28% | 19,000 |
| Jul 17, 2026 | 35.50 | 35.80 | 35.20 | 35.65 | 35.65 | - | 16,000 |
| Jul 16, 2026 | 35.10 | 35.70 | 35.10 | 35.65 | 35.65 | -0.28% | 39,022 |
| Jul 15, 2026 | 35.05 | 35.90 | 34.95 | 35.75 | 35.75 | - | 45,014 |
| Jul 14, 2026 | 35.75 | 35.75 | 35.50 | 35.75 | 35.75 | - | 17,000 |
| Jul 13, 2026 | 35.80 | 35.80 | 35.10 | 35.75 | 35.75 | 0.14% | 15,030 |
| Jul 9, 2026 | 35.95 | 35.95 | 35.50 | 35.70 | 35.70 | 0.42% | 22,000 |
| Jul 8, 2026 | 35.95 | 36.00 | 35.55 | 35.55 | 35.55 | -0.56% | 26,006 |
| Jul 7, 2026 | 35.55 | 36.00 | 35.45 | 35.75 | 35.75 | 0.85% | 63,085 |
| Jul 6, 2026 | 36.00 | 36.00 | 35.45 | 35.45 | 35.45 | -0.56% | 35,000 |
| Jul 3, 2026 | 35.90 | 35.90 | 35.65 | 35.65 | 35.65 | -1.25% | 4,006 |
| Jul 2, 2026 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | 1.40% | 44,000 |
| Jul 1, 2026 | 35.45 | 36.10 | 35.40 | 35.60 | 35.60 | -0.56% | 136,081 |
| Jun 29, 2026 | 35.80 | 35.80 | 35.20 | 35.80 | 35.80 | 0.14% | 11,000 |
| Jun 26, 2026 | 35.80 | 35.90 | 35.00 | 35.75 | 35.75 | -0.69% | 27,050 |
| Jun 24, 2026 | 35.70 | 36.00 | 35.50 | 36.00 | 36.00 | 0.84% | 22,010 |
| Jun 23, 2026 | 35.80 | 36.00 | 35.50 | 35.70 | 35.70 | -0.83% | 12,031 |
| Jun 22, 2026 | 36.00 | 36.00 | 35.05 | 36.00 | 36.00 | - | 23,108 |
| 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 |