Kingstate Electronics Corp. (TPEX:3206)
Taiwan · Delayed Price · Currency is TWD 33.80
0.00 (0.00%)
Oct 16, 2026, 1:30 PM CST
Kingstate Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 34.00 | 34.25 | 33.80 | 33.80 | 33.80 | - | 18,170 |
| Oct 15, 2026 | 34.15 | 34.55 | 33.60 | 33.80 | 33.80 | -1.02% | 45,756 |
| Oct 14, 2026 | 34.75 | 34.75 | 34.10 | 34.15 | 34.15 | 0.15% | 19,207 |
| Oct 13, 2026 | 34.20 | 34.80 | 33.75 | 34.10 | 34.10 | -0.15% | 50,130 |
| Oct 12, 2026 | 34.10 | 34.40 | 33.90 | 34.15 | 34.15 | -0.15% | 17,702 |
| Oct 8, 2026 | 34.40 | 34.45 | 33.90 | 34.20 | 34.20 | - | 19,107 |
| Oct 7, 2026 | 34.40 | 34.45 | 33.80 | 34.20 | 34.20 | 0.59% | 22,108 |
| Oct 6, 2026 | 33.80 | 34.00 | 33.70 | 34.00 | 34.00 | - | 17,113 |
| Oct 5, 2026 | 34.05 | 34.70 | 33.80 | 34.00 | 34.00 | - | 50,483 |
| Oct 2, 2026 | 34.05 | 34.60 | 33.80 | 34.00 | 34.00 | -1.73% | 54,693 |
| Oct 1, 2026 | 35.15 | 35.15 | 34.20 | 34.60 | 34.60 | -1.00% | 14,389 |
| Sep 30, 2026 | 34.55 | 34.95 | 34.20 | 34.95 | 34.95 | 1.16% | 18,170 |
| Sep 29, 2026 | 35.10 | 35.10 | 34.50 | 34.55 | 34.55 | -0.14% | 8,051 |
| Sep 24, 2026 | 34.95 | 35.15 | 34.35 | 34.60 | 34.60 | -1.00% | 19,757 |
| Sep 23, 2026 | 35.50 | 35.50 | 34.95 | 34.95 | 34.95 | -1.27% | 9,736 |
| Sep 22, 2026 | 35.25 | 35.80 | 34.85 | 35.40 | 35.40 | 0.28% | 115,914 |
| Sep 21, 2026 | 35.00 | 35.90 | 34.35 | 35.30 | 35.30 | 0.86% | 52,527 |
| Sep 18, 2026 | 34.75 | 35.30 | 34.75 | 35.00 | 35.00 | 0.72% | 43,529 |
| Sep 17, 2026 | 34.95 | 34.95 | 33.75 | 34.75 | 34.75 | 1.61% | 34,479 |
| Sep 16, 2026 | 34.95 | 35.00 | 34.20 | 34.20 | 34.20 | -1.44% | 11,006 |
| Sep 15, 2026 | 34.95 | 34.95 | 34.45 | 34.70 | 34.70 | 1.61% | 12,016 |
| Sep 14, 2026 | 34.95 | 35.00 | 34.05 | 34.15 | 34.15 | -2.15% | 42,349 |
| Sep 11, 2026 | 34.95 | 34.95 | 34.35 | 34.90 | 34.90 | -0.85% | 8,060 |
| Sep 10, 2026 | 35.30 | 35.35 | 34.60 | 35.20 | 35.20 | -0.71% | 14,427 |
| Sep 9, 2026 | 35.30 | 35.60 | 34.75 | 35.45 | 35.45 | 1.29% | 55,324 |
| Sep 8, 2026 | 35.55 | 35.55 | 34.05 | 35.00 | 35.00 | 0.14% | 84,372 |
| Sep 7, 2026 | 34.45 | 35.50 | 34.00 | 34.95 | 34.95 | 1.45% | 65,710 |
| Sep 4, 2026 | 33.75 | 34.75 | 32.45 | 34.45 | 34.45 | 1.47% | 100,048 |
| Sep 3, 2026 | 34.25 | 34.50 | 33.95 | 33.95 | 33.95 | -0.29% | 30,205 |
| Sep 2, 2026 | 34.20 | 34.25 | 34.05 | 34.05 | 34.05 | -0.29% | 11,148 |
| Sep 1, 2026 | 35.00 | 35.00 | 34.05 | 34.15 | 34.15 | -0.44% | 16,123 |
| Aug 31, 2026 | 34.35 | 34.35 | 33.70 | 34.30 | 34.30 | -0.87% | 42,798 |
| Aug 28, 2026 | 34.65 | 34.65 | 34.00 | 34.60 | 34.60 | 0.58% | 21,132 |
| Aug 27, 2026 | 34.95 | 35.05 | 34.35 | 34.40 | 34.40 | -0.15% | 42,012 |
| Aug 26, 2026 | 34.20 | 34.45 | 33.80 | 34.45 | 34.45 | -0.29% | 19,006 |
| Aug 25, 2026 | 34.85 | 34.85 | 34.05 | 34.55 | 34.55 | 0.44% | 14,170 |
| Aug 24, 2026 | 34.20 | 34.65 | 33.80 | 34.40 | 34.40 | 0.58% | 48,932 |
| Aug 21, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -0.15% | 2,181 |
| Aug 20, 2026 | 34.35 | 35.50 | 34.05 | 34.25 | 34.25 | -1.86% | 68,074 |
| Aug 19, 2026 | 34.30 | 34.90 | 33.25 | 34.90 | 34.90 | -0.99% | 49,870 |
| Aug 18, 2026 | 35.55 | 35.55 | 34.80 | 35.25 | 35.25 | -0.42% | 17,024 |
| Aug 17, 2026 | 35.50 | 35.50 | 34.20 | 35.40 | 35.40 | 1.43% | 52,008 |
| Aug 14, 2026 | 35.15 | 35.15 | 34.50 | 34.90 | 34.90 | 0.43% | 13,196 |
| Aug 13, 2026 | 35.50 | 35.55 | 34.15 | 34.75 | 34.75 | -0.29% | 87,668 |
| Aug 12, 2026 | 35.60 | 35.75 | 34.50 | 34.85 | 34.85 | 0.14% | 44,444 |
| Aug 11, 2026 | 34.55 | 34.80 | 34.00 | 34.80 | 34.80 | 3.11% | 67,376 |
| Aug 10, 2026 | 33.60 | 34.25 | 33.60 | 33.75 | 33.75 | 1.20% | 26,427 |
| Aug 7, 2026 | 33.80 | 33.80 | 33.35 | 33.35 | 33.35 | -0.45% | 22,534 |
| Aug 6, 2026 | 32.85 | 33.60 | 32.85 | 33.50 | 33.50 | 1.67% | 29,557 |
| Aug 5, 2026 | 33.55 | 33.55 | 32.90 | 32.95 | 32.95 | -0.60% | 56,646 |