Kung Sing Engineering Corporation 5521
TWSE · Taiwan · Industrial Services
TWD 10.70+0.05 (+0.47%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 10.70 | +0.47% | TWD 10.70 | TWD 10.70 | TWD 10.60 | 1.30M |
| 2026-10-01 | TWD 10.65 | +0.47% | TWD 10.60 | TWD 10.65 | TWD 10.50 | 937.81K |
| 2026-09-30 | TWD 10.60 | +0.95% | TWD 10.60 | TWD 10.60 | TWD 10.55 | 796.61K |
| 2026-09-29 | TWD 10.50 | 0.00% | TWD 10.50 | TWD 10.50 | TWD 10.45 | 597.55K |
| 2026-09-24 | TWD 10.50 | -0.94% | TWD 10.60 | TWD 10.60 | TWD 10.45 | 741.06K |
| 2026-09-23 | TWD 10.60 | 0.00% | TWD 10.65 | TWD 10.65 | TWD 10.50 | 839.31K |
| 2026-09-22 | TWD 10.60 | -0.47% | TWD 10.70 | TWD 10.70 | TWD 10.50 | 2.03M |
| 2026-09-21 | TWD 10.65 | -0.47% | TWD 10.70 | TWD 10.70 | TWD 10.40 | 1.26M |
| 2026-09-18 | TWD 10.70 | +0.47% | TWD 10.70 | TWD 10.70 | TWD 10.60 | 1.16M |
| 2026-09-17 | TWD 10.65 | +1.91% | TWD 10.50 | TWD 10.65 | TWD 10.45 | 1.69M |
| 2026-09-16 | TWD 10.45 | +0.97% | TWD 10.35 | TWD 10.45 | TWD 10.35 | 704.19K |
| 2026-09-15 | TWD 10.35 | 0.00% | TWD 10.35 | TWD 10.40 | TWD 10.25 | 838.46K |
| 2026-09-14 | TWD 10.35 | -0.96% | TWD 10.45 | TWD 10.45 | TWD 10.25 | 1.70M |
| 2026-09-11 | TWD 10.45 | -2.34% | TWD 10.55 | TWD 10.55 | TWD 10.45 | 1.43M |
| 2026-09-10 | TWD 10.70 | +0.47% | TWD 10.65 | TWD 10.70 | TWD 10.50 | 1.30M |
| 2026-09-09 | TWD 10.65 | +0.95% | TWD 10.50 | TWD 10.65 | TWD 10.50 | 679.60K |
| 2026-09-08 | TWD 10.55 | 0.00% | TWD 10.55 | TWD 10.65 | TWD 10.50 | 876.63K |
| 2026-09-07 | TWD 10.55 | -0.47% | TWD 10.60 | TWD 10.60 | TWD 10.40 | 1.71M |
| 2026-09-04 | TWD 10.60 | +0.47% | TWD 10.70 | TWD 10.70 | TWD 10.50 | 977.00K |
| 2026-09-03 | TWD 10.55 | 0.00% | TWD 10.55 | TWD 10.70 | TWD 10.55 | 1.15M |
| 2026-09-02 | TWD 10.55 | 0.00% | TWD 10.50 | TWD 10.60 | TWD 10.45 | 1.22M |
| 2026-09-01 | TWD 10.55 | -0.94% | TWD 10.60 | TWD 10.65 | TWD 10.50 | 831.20K |
| 2026-08-31 | TWD 10.65 | 0.00% | TWD 10.70 | TWD 10.70 | TWD 10.50 | 2.10M |
| 2026-08-28 | TWD 10.65 | -1.39% | TWD 10.80 | TWD 10.85 | TWD 10.60 | 1.60M |
| 2026-08-27 | TWD 10.80 | -0.46% | TWD 10.90 | TWD 10.95 | TWD 10.70 | 1.94M |
| 2026-08-26 | TWD 10.85 | 0.00% | TWD 10.80 | TWD 10.95 | TWD 10.70 | 1.37M |
| 2026-08-25 | TWD 10.85 | -1.81% | TWD 10.95 | TWD 10.95 | TWD 10.70 | 1.91M |
| 2026-08-24 | TWD 11.05 | +0.91% | TWD 11.10 | TWD 11.25 | TWD 10.85 | 2.05M |
| 2026-08-21 | TWD 10.95 | +2.34% | TWD 10.65 | TWD 11.00 | TWD 10.65 | 3.22M |
| 2026-08-20 | TWD 10.70 | +0.47% | TWD 10.70 | TWD 10.75 | TWD 10.60 | 1.29M |
| 2026-08-19 | TWD 10.65 | +1.91% | TWD 10.35 | TWD 10.65 | TWD 10.35 | 1.34M |
| 2026-08-18 | TWD 10.45 | -4.57% | TWD 10.80 | TWD 10.90 | TWD 10.40 | 3.19M |
| 2026-08-17 | TWD 10.95 | +2.34% | TWD 10.65 | TWD 11.05 | TWD 10.65 | 5.22M |
| 2026-08-14 | TWD 10.70 | -0.47% | TWD 10.75 | TWD 10.75 | TWD 10.55 | 1.71M |
| 2026-08-13 | TWD 10.75 | +4.37% | TWD 10.60 | TWD 10.85 | TWD 10.50 | 5.33M |
| 2026-08-12 | TWD 10.30 | -0.48% | TWD 10.30 | TWD 10.30 | TWD 10.20 | 1.33M |
| 2026-08-11 | TWD 10.35 | 0.00% | TWD 10.40 | TWD 10.40 | TWD 10.15 | 1.67M |
| 2026-08-10 | TWD 10.35 | +1.97% | TWD 10.25 | TWD 10.40 | TWD 10.10 | 2.48M |
| 2026-08-07 | TWD 10.15 | 0.00% | TWD 10.20 | TWD 10.35 | TWD 10.10 | 1.50M |
| 2026-08-06 | TWD 10.15 | -0.98% | TWD 10.20 | TWD 10.25 | TWD 10.10 | 1.46M |
| 2026-08-05 | TWD 10.25 | 0.00% | TWD 10.25 | TWD 10.35 | TWD 10.15 | 1.72M |
| 2026-08-04 | TWD 10.25 | +0.99% | TWD 10.00 | TWD 10.40 | TWD 10.00 | 2.31M |
| 2026-08-03 | TWD 10.15 | +5.29% | TWD 9.63 | TWD 10.20 | TWD 9.50 | 4.03M |
| 2026-07-31 | TWD 9.64 | +0.42% | TWD 9.76 | TWD 9.86 | TWD 9.58 | 2.58M |
| 2026-07-30 | TWD 9.60 | -1.84% | TWD 9.79 | TWD 9.82 | TWD 9.60 | 2.80M |
| 2026-07-29 | TWD 9.78 | -1.21% | TWD 10.00 | TWD 10.05 | TWD 9.63 | 5.66M |
| 2026-07-28 | TWD 9.90 | -3.88% | TWD 10.20 | TWD 10.20 | TWD 9.87 | 4.20M |
| 2026-07-27 | TWD 10.30 | +1.48% | TWD 10.15 | TWD 10.30 | TWD 10.10 | 1.45M |
| 2026-07-24 | TWD 10.15 | -0.98% | TWD 10.20 | TWD 10.30 | TWD 10.10 | 1.71M |
| 2026-07-23 | TWD 10.25 | +0.99% | TWD 10.15 | TWD 10.30 | TWD 10.15 | 1.31M |
| 2026-07-22 | TWD 10.15 | -1.46% | TWD 10.30 | TWD 10.35 | TWD 10.15 | 1.95M |
| 2026-07-21 | TWD 10.30 | +2.49% | TWD 10.10 | TWD 10.35 | TWD 10.10 | 1.89M |
| 2026-07-20 | TWD 10.05 | 0.00% | TWD 10.20 | TWD 10.25 | TWD 10.00 | 3.13M |
| 2026-07-17 | TWD 10.05 | -2.90% | TWD 10.30 | TWD 10.30 | TWD 9.99 | 6.45M |
| 2026-07-16 | TWD 10.35 | 0.00% | TWD 10.40 | TWD 10.40 | TWD 10.20 | 2.39M |
| 2026-07-15 | TWD 10.35 | +1.97% | TWD 10.15 | TWD 10.40 | TWD 10.15 | 1.91M |
| 2026-07-14 | TWD 10.15 | -0.98% | TWD 10.35 | TWD 10.35 | TWD 10.05 | 4.16M |
| 2026-07-13 | TWD 10.25 | -3.30% | TWD 10.55 | TWD 10.55 | TWD 10.15 | 4.20M |
| 2026-07-10 | TWD 10.60 | 0.00% | TWD 10.60 | TWD 10.60 | TWD 10.60 | 0 |
| 2026-07-09 | TWD 10.60 | +1.44% | TWD 10.55 | TWD 10.65 | TWD 10.40 | 3.00M |
| 2026-07-08 | TWD 10.45 | -0.48% | TWD 10.55 | TWD 10.80 | TWD 10.15 | 6.55M |
| 2026-07-07 | TWD 10.50 | -1.87% | TWD 10.80 | TWD 10.80 | TWD 10.45 | 3.29M |
| 2026-07-06 | TWD 10.70 | +0.47% | TWD 10.65 | TWD 10.80 | TWD 10.55 | 3.06M |
| 2026-07-03 | TWD 10.65 | +2.90% | TWD 10.40 | TWD 10.75 | TWD 10.35 | 5.33M |
| 2026-07-02 | TWD 10.35 | +0.98% | TWD 10.25 | TWD 10.40 | TWD 10.25 | 1.62M |
| 2026-07-01 | TWD 10.25 | -0.49% | TWD 10.50 | TWD 10.50 | TWD 10.25 | 2.39M |
| 2026-06-30 | TWD 10.30 | +0.98% | TWD 10.30 | TWD 10.50 | TWD 10.20 | 3.80M |
| 2026-06-29 | TWD 10.20 | +0.49% | TWD 10.15 | TWD 10.35 | TWD 10.10 | 2.50M |
| 2026-06-26 | TWD 10.15 | -1.46% | TWD 10.25 | TWD 10.30 | TWD 10.10 | 3.12M |
| 2026-06-25 | TWD 10.30 | -0.96% | TWD 10.35 | TWD 10.45 | TWD 10.25 | 1.91M |
| 2026-06-24 | TWD 10.40 | 0.00% | TWD 10.25 | TWD 10.50 | TWD 10.25 | 2.88M |
| 2026-06-23 | TWD 10.40 | -0.48% | TWD 10.40 | TWD 10.45 | TWD 10.25 | 3.27M |
| 2026-06-22 | TWD 10.45 | -1.42% | TWD 10.60 | TWD 10.60 | TWD 10.35 | 3.29M |
| 2026-06-18 | TWD 10.60 | -0.93% | TWD 10.75 | TWD 10.80 | TWD 10.50 | 3.65M |
| 2026-06-17 | TWD 10.70 | +0.47% | TWD 10.60 | TWD 10.75 | TWD 10.50 | 2.69M |
| 2026-06-16 | TWD 10.65 | +0.47% | TWD 10.65 | TWD 10.80 | TWD 10.50 | 4.75M |
| 2026-06-15 | TWD 10.60 | +0.47% | TWD 10.55 | TWD 10.75 | TWD 10.45 | 3.71M |
| 2026-06-12 | TWD 10.55 | +2.93% | TWD 10.40 | TWD 10.70 | TWD 10.25 | 7.18M |
| 2026-06-11 | TWD 10.25 | -8.89% | TWD 11.50 | TWD 11.55 | TWD 10.20 | 18.68M |
| 2026-06-10 | TWD 11.25 | +9.76% | TWD 10.25 | TWD 11.25 | TWD 10.20 | 10.13M |
| 2026-06-09 | TWD 10.25 | +0.49% | TWD 10.20 | TWD 10.35 | TWD 10.10 | 2.87M |
| 2026-06-08 | TWD 10.20 | +0.49% | TWD 9.90 | TWD 10.20 | TWD 9.65 | 6.31M |
| 2026-06-05 | TWD 10.15 | -3.33% | TWD 10.45 | TWD 10.55 | TWD 10.15 | 6.73M |
| 2026-06-04 | TWD 10.50 | -0.47% | TWD 10.60 | TWD 10.60 | TWD 10.30 | 3.75M |
| 2026-06-03 | TWD 10.55 | +3.94% | TWD 10.25 | TWD 10.65 | TWD 10.20 | 7.48M |
| 2026-06-02 | TWD 10.15 | -0.49% | TWD 10.20 | TWD 10.50 | TWD 10.10 | 5.25M |
| 2026-06-01 | TWD 10.20 | -1.45% | TWD 10.30 | TWD 10.35 | TWD 10.15 | 4.21M |
| 2026-05-29 | TWD 10.35 | +1.97% | TWD 10.25 | TWD 10.35 | TWD 10.10 | 3.63M |
| 2026-05-28 | TWD 10.15 | -1.46% | TWD 10.35 | TWD 10.40 | TWD 10.15 | 4.09M |
| 2026-05-27 | TWD 10.30 | +0.49% | TWD 10.30 | TWD 10.45 | TWD 10.20 | 3.31M |