King Shing Industrial Co Ltd 7732
TWSE · Taiwan · Producer Manufacturing
TWD 32.70-0.50 (-1.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 33.20 | -0.90% | TWD 33.15 | TWD 33.20 | TWD 33.15 | 6.00K |
| 2026-09-30 | TWD 33.50 | 0.00% | TWD 33.50 | TWD 33.50 | TWD 33.50 | 1.00K |
| 2026-09-29 | TWD 33.50 | 0.00% | TWD 33.50 | TWD 33.50 | TWD 32.80 | 23.00K |
| 2026-09-24 | TWD 33.50 | -2.33% | TWD 33.25 | TWD 33.75 | TWD 32.95 | 11.00K |
| 2026-09-23 | TWD 34.30 | 0.00% | TWD 34.30 | TWD 34.30 | TWD 34.30 | 0 |
| 2026-09-22 | TWD 34.30 | -0.44% | TWD 34.30 | TWD 34.30 | TWD 34.30 | 1.00K |
| 2026-09-21 | TWD 34.45 | 0.00% | TWD 34.50 | TWD 34.50 | TWD 34.45 | 2.00K |
| 2026-09-18 | TWD 34.45 | +1.03% | TWD 34.10 | TWD 34.45 | TWD 34.10 | 3.00K |
| 2026-09-17 | TWD 34.10 | +0.89% | TWD 34.10 | TWD 34.10 | TWD 34.10 | 1.00K |
| 2026-09-16 | TWD 33.80 | 0.00% | TWD 33.80 | TWD 33.80 | TWD 33.80 | 0 |
| 2026-09-15 | TWD 33.80 | -1.02% | TWD 33.00 | TWD 33.80 | TWD 33.00 | 3.00K |
| 2026-09-14 | TWD 34.15 | +1.94% | TWD 33.10 | TWD 34.55 | TWD 33.10 | 7.00K |
| 2026-09-11 | TWD 33.50 | -1.90% | TWD 33.85 | TWD 33.85 | TWD 33.50 | 8.00K |
| 2026-09-10 | TWD 34.15 | -1.59% | TWD 34.00 | TWD 34.30 | TWD 34.00 | 10.00K |
| 2026-09-09 | TWD 34.70 | +0.58% | TWD 34.80 | TWD 34.80 | TWD 34.70 | 5.00K |
| 2026-09-08 | TWD 34.50 | -1.00% | TWD 34.50 | TWD 34.50 | TWD 34.50 | 3.00K |
| 2026-09-07 | TWD 34.85 | +3.87% | TWD 33.55 | TWD 34.85 | TWD 33.55 | 10.00K |
| 2026-09-04 | TWD 33.55 | +0.15% | TWD 33.90 | TWD 33.90 | TWD 33.35 | 4.00K |
| 2026-09-03 | TWD 33.50 | -0.89% | TWD 34.00 | TWD 34.00 | TWD 33.50 | 4.00K |
| 2026-09-02 | TWD 33.80 | -0.88% | TWD 33.80 | TWD 33.80 | TWD 33.80 | 3.00K |
| 2026-09-01 | TWD 34.10 | -1.87% | TWD 34.75 | TWD 34.75 | TWD 33.80 | 4.00K |
| 2026-08-31 | TWD 34.75 | +0.14% | TWD 34.10 | TWD 34.75 | TWD 34.05 | 4.00K |
| 2026-08-28 | TWD 34.70 | 0.00% | TWD 34.70 | TWD 34.85 | TWD 34.35 | 10.00K |
| 2026-08-27 | TWD 34.70 | -0.29% | TWD 33.95 | TWD 34.70 | TWD 33.95 | 4.00K |
| 2026-08-26 | TWD 34.80 | +0.72% | TWD 34.80 | TWD 34.80 | TWD 34.50 | 4.00K |
| 2026-08-25 | TWD 34.55 | -0.43% | TWD 34.65 | TWD 34.80 | TWD 34.35 | 7.00K |
| 2026-08-24 | TWD 34.70 | -0.29% | TWD 33.85 | TWD 34.70 | TWD 33.80 | 14.00K |
| 2026-08-21 | TWD 34.80 | +1.46% | TWD 34.30 | TWD 34.80 | TWD 34.30 | 3.00K |
| 2026-08-20 | TWD 34.30 | 0.00% | TWD 34.25 | TWD 34.30 | TWD 33.95 | 7.04K |
| 2026-08-19 | TWD 34.30 | +2.39% | TWD 34.00 | TWD 34.50 | TWD 33.30 | 52.00K |
| 2026-08-18 | TWD 33.50 | -2.47% | TWD 33.80 | TWD 34.50 | TWD 33.50 | 45.00K |
| 2026-08-17 | TWD 34.35 | -0.43% | TWD 34.70 | TWD 34.70 | TWD 33.70 | 62.00K |
| 2026-08-14 | TWD 34.50 | +2.07% | TWD 33.90 | TWD 34.90 | TWD 33.55 | 30.00K |
| 2026-08-13 | TWD 33.80 | -3.70% | TWD 34.50 | TWD 34.50 | TWD 33.80 | 100.00K |
| 2026-08-12 | TWD 35.10 | +1.15% | TWD 34.40 | TWD 35.50 | TWD 34.00 | 93.00K |
| 2026-08-11 | TWD 34.70 | -3.88% | TWD 35.20 | TWD 35.85 | TWD 34.70 | 68.00K |
| 2026-08-10 | TWD 36.10 | +2.12% | TWD 35.60 | TWD 36.10 | TWD 35.55 | 52.00K |
| 2026-08-07 | TWD 35.35 | -0.70% | TWD 35.60 | TWD 35.60 | TWD 34.95 | 28.00K |
| 2026-08-06 | TWD 35.60 | -0.14% | TWD 35.60 | TWD 35.60 | TWD 35.15 | 10.00K |
| 2026-08-05 | TWD 35.65 | +0.14% | TWD 35.05 | TWD 35.80 | TWD 35.00 | 39.00K |
| 2026-08-04 | TWD 35.60 | +0.14% | TWD 35.00 | TWD 35.60 | TWD 35.00 | 19.00K |
| 2026-08-03 | TWD 35.55 | -0.28% | TWD 34.95 | TWD 35.85 | TWD 34.80 | 11.00K |
| 2026-07-31 | TWD 35.65 | +3.18% | TWD 35.15 | TWD 35.65 | TWD 34.60 | 47.00K |
| 2026-07-30 | TWD 34.55 | -1.14% | TWD 34.75 | TWD 35.20 | TWD 34.00 | 30.00K |
| 2026-07-29 | TWD 34.95 | 0.00% | TWD 35.10 | TWD 35.90 | TWD 34.40 | 32.00K |
| 2026-07-28 | TWD 34.95 | -2.92% | TWD 35.80 | TWD 36.00 | TWD 34.95 | 28.00K |
| 2026-07-27 | TWD 36.00 | +0.56% | TWD 35.80 | TWD 36.20 | TWD 35.80 | 31.00K |
| 2026-07-24 | TWD 35.80 | +0.14% | TWD 35.35 | TWD 35.80 | TWD 35.35 | 10.00K |
| 2026-07-23 | TWD 35.75 | -0.14% | TWD 35.75 | TWD 36.20 | TWD 35.50 | 22.00K |
| 2026-07-22 | TWD 35.80 | -0.56% | TWD 35.50 | TWD 35.80 | TWD 35.00 | 33.00K |
| 2026-07-21 | TWD 36.00 | +0.70% | TWD 35.75 | TWD 36.10 | TWD 35.75 | 49.00K |
| 2026-07-20 | TWD 35.75 | +0.28% | TWD 35.95 | TWD 35.95 | TWD 35.25 | 19.00K |
| 2026-07-17 | TWD 35.65 | 0.00% | TWD 35.50 | TWD 35.80 | TWD 35.20 | 16.00K |
| 2026-07-16 | TWD 35.65 | -0.28% | TWD 35.10 | TWD 35.70 | TWD 35.10 | 39.00K |
| 2026-07-15 | TWD 35.75 | 0.00% | TWD 35.05 | TWD 35.90 | TWD 34.95 | 45.00K |
| 2026-07-14 | TWD 35.75 | 0.00% | TWD 35.75 | TWD 35.75 | TWD 35.50 | 17.00K |
| 2026-07-13 | TWD 35.75 | +0.14% | TWD 35.80 | TWD 35.80 | TWD 35.10 | 15.00K |
| 2026-07-10 | TWD 35.70 | 0.00% | TWD 35.70 | TWD 35.70 | TWD 35.70 | 0 |
| 2026-07-09 | TWD 35.70 | +0.42% | TWD 35.95 | TWD 35.95 | TWD 35.50 | 22.00K |
| 2026-07-08 | TWD 35.55 | -0.56% | TWD 35.95 | TWD 36.00 | TWD 35.55 | 26.00K |
| 2026-07-07 | TWD 35.75 | +0.85% | TWD 35.55 | TWD 36.00 | TWD 35.45 | 63.00K |
| 2026-07-06 | TWD 35.45 | -0.56% | TWD 36.00 | TWD 36.00 | TWD 35.45 | 35.00K |
| 2026-07-03 | TWD 35.65 | -1.25% | TWD 35.90 | TWD 35.90 | TWD 35.65 | 4.00K |
| 2026-07-02 | TWD 36.10 | +1.40% | TWD 35.50 | TWD 36.10 | TWD 35.50 | 44.00K |
| 2026-07-01 | TWD 35.60 | -0.56% | TWD 35.45 | TWD 36.10 | TWD 35.40 | 136.00K |
| 2026-06-30 | TWD 35.80 | 0.00% | TWD 35.80 | TWD 35.80 | TWD 35.80 | 0 |
| 2026-06-29 | TWD 35.80 | +0.14% | TWD 35.80 | TWD 35.80 | TWD 35.20 | 11.00K |
| 2026-06-26 | TWD 35.75 | -0.69% | TWD 35.80 | TWD 35.90 | TWD 35.00 | 27.00K |
| 2026-06-25 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 36.00 | 0 |
| 2026-06-24 | TWD 36.00 | +0.84% | TWD 35.70 | TWD 36.00 | TWD 35.50 | 22.00K |
| 2026-06-23 | TWD 35.70 | -0.83% | TWD 35.80 | TWD 36.00 | TWD 35.50 | 12.00K |
| 2026-06-22 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 35.05 | 23.00K |
| 2026-06-18 | TWD 36.00 | +0.14% | TWD 35.60 | TWD 36.80 | TWD 35.60 | 40.00K |
| 2026-06-17 | TWD 35.95 | 0.00% | TWD 35.95 | TWD 35.95 | TWD 35.95 | 0 |
| 2026-06-16 | TWD 35.95 | 0.00% | TWD 35.95 | TWD 36.00 | TWD 35.90 | 14.10K |
| 2026-06-15 | TWD 35.95 | -0.14% | TWD 36.00 | TWD 36.00 | TWD 35.95 | 6.00K |
| 2026-06-12 | TWD 36.00 | +0.84% | TWD 36.00 | TWD 36.00 | TWD 36.00 | 6.00K |
| 2026-06-11 | TWD 35.70 | +0.56% | TWD 35.70 | TWD 35.70 | TWD 35.70 | 3.00K |
| 2026-06-10 | TWD 35.50 | -1.25% | TWD 35.25 | TWD 35.95 | TWD 35.10 | 52.00K |
| 2026-06-09 | TWD 35.95 | +0.98% | TWD 35.10 | TWD 36.30 | TWD 35.10 | 35.00K |
| 2026-06-08 | TWD 35.60 | -1.79% | TWD 36.00 | TWD 36.00 | TWD 35.60 | 11.00K |
| 2026-06-05 | TWD 36.25 | 0.00% | TWD 36.25 | TWD 36.25 | TWD 35.90 | 32.00K |
| 2026-06-04 | TWD 36.25 | +0.28% | TWD 36.15 | TWD 36.50 | TWD 36.10 | 16.00K |
| 2026-06-03 | TWD 36.15 | +0.14% | TWD 36.65 | TWD 36.65 | TWD 36.00 | 22.00K |
| 2026-06-02 | TWD 36.10 | +0.14% | TWD 36.30 | TWD 36.30 | TWD 35.75 | 28.00K |
| 2026-06-01 | TWD 36.05 | +0.14% | TWD 36.00 | TWD 36.50 | TWD 35.90 | 69.00K |
| 2026-05-29 | TWD 36.00 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 35.50 | 5.00K |
| 2026-05-28 | TWD 36.00 | +0.84% | TWD 36.00 | TWD 36.50 | TWD 35.50 | 48.00K |
| 2026-05-27 | TWD 35.70 | +0.56% | TWD 35.70 | TWD 35.70 | TWD 35.50 | 26.00K |
| 2026-05-26 | TWD 35.50 | 0.00% | TWD 35.50 | TWD 35.50 | TWD 35.20 | 5.00K |