Kung Sing Engineering Corporation(TW:5521)
NT$11.20+0.05 (+0.45%)
TW:5521
Kung Sing Engineering Corporation historical prices
NT$11.20
At close:+0.05 (+0.45%)
Kung Sing Engineering Corporation (5521) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | +0.45% | 1,127,626 | 0.62 |
| Nov 10, 2026 | 11.15 | 11.25 | 11.00 | 11.15 | 11.15 | +2.29% | 1,611,451 | 0.86 |
| Nov 09, 2026 | 11.15 | 11.30 | 11.00 | 11.15 | 11.15 | +2.29% | 1,922,589 | 1.04 |
| Nov 06, 2026 | 10.45 | 11.00 | 10.10 | 10.90 | 10.90 | +0.46% | 5,095,494 | 2.83 |
| Nov 05, 2026 | 11.15 | 11.35 | 10.85 | 10.85 | 10.85 | -2.69% | 3,693,853 | 2.07 |
| Nov 04, 2026 | 11.15 | 11.25 | 11.05 | 11.15 | 11.15 | +0.90% | 3,528,393 | 2.02 |
| Nov 03, 2026 | 11.40 | 11.40 | 11.00 | 11.05 | 11.05 | -3.07% | 3,418,378 | 1.99 |
| Nov 02, 2026 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | +0.88% | 1,548,289 | 0.90 |
| Oct 30, 2026 | 11.45 | 11.50 | 11.20 | 11.30 | 11.30 | -1.31% | 2,933,874 | 1.71 |
| Oct 29, 2026 | 11.35 | 11.45 | 11.30 | 11.45 | 11.45 | +0.88% | 2,052,179 | 1.18 |
| Oct 28, 2026 | 11.45 | 11.45 | 11.25 | 11.35 | 11.35 | +0.44% | 1,162,220 | 0.66 |
| Oct 27, 2026 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | +0.44% | 1,160,377 | 0.65 |
| Oct 26, 2026 | 11.25 | 11.30 | 11.10 | 11.25 | 11.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.25 | 11.30 | 11.10 | 11.25 | 11.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.20 | 11.30 | 11.10 | 11.25 | 11.25 | +1.35% | 2,137,528 | 1.10 |
| Oct 21, 2026 | 11.15 | 11.20 | 11.05 | 11.10 | 11.10 | -0.45% | 1,146,255 | 0.59 |
| Oct 20, 2026 | 11.05 | 11.25 | 11.00 | 11.15 | 11.15 | +0.45% | 1,924,173 | 0.99 |
| Oct 19, 2026 | 11.50 | 11.50 | 11.05 | 11.10 | 11.10 | -3.90% | 2,373,054 | 1.23 |
| Oct 16, 2026 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | +0.43% | 2,091,562 | 1.08 |
| Oct 15, 2026 | 11.30 | 11.50 | 11.25 | 11.50 | 11.50 | +1.32% | 3,219,226 | 1.67 |
| Oct 14, 2026 | 11.30 | 11.35 | 11.15 | 11.35 | 11.35 | +1.34% | 2,340,545 | 1.17 |
| Oct 13, 2026 | 11.45 | 11.50 | 11.20 | 11.20 | 11.20 | +1.36% | 3,446,393 | 1.74 |
| Oct 12, 2026 | 11.00 | 11.15 | 10.90 | 11.05 | 11.05 | 0.00% | 1,981,578 | 1.00 |
| Oct 09, 2026 | 11.05 | 11.10 | 10.95 | 11.05 | 11.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.10 | 11.10 | 10.95 | 11.05 | 11.05 | -0.45% | 1,111,395 | 0.53 |
| Oct 07, 2026 | 10.95 | 11.15 | 10.90 | 11.10 | 11.10 | +1.37% | 2,572,273 | 1.25 |
| Oct 06, 2026 | 10.80 | 11.35 | 10.75 | 10.95 | 10.95 | +1.86% | 6,710,372 | 3.37 |
| Oct 05, 2026 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | +0.47% | 2,688,727 | 1.31 |
| Oct 02, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | +0.47% | 1,310,471 | 0.63 |
| Oct 01, 2026 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | +0.47% | 942,139 | 0.44 |
| Sep 30, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | +0.95% | 799,798 | 0.37 |
| Sep 29, 2026 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 0.00% | 601,362 | 0.27 |
| Sep 28, 2026 | 10.50 | 10.60 | 10.45 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.50 | 10.60 | 10.45 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.60 | 10.60 | 10.45 | 10.50 | 10.50 | -0.94% | 745,188 | 0.32 |
| Sep 23, 2026 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | 0.00% | 844,658 | 0.36 |
| Sep 22, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.47% | 2,036,920 | 0.86 |
| Sep 21, 2026 | 10.70 | 10.70 | 10.40 | 10.65 | 10.65 | -0.47% | 1,262,058 | 0.53 |
| Sep 18, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | +0.47% | 1,160,220 | 0.48 |
| Sep 17, 2026 | 10.50 | 10.65 | 10.45 | 10.65 | 10.65 | +1.91% | 1,692,712 | 0.69 |
| Sep 16, 2026 | 10.35 | 10.45 | 10.35 | 10.45 | 10.45 | +0.97% | 705,257 | 0.29 |
| Sep 15, 2026 | 10.35 | 10.40 | 10.25 | 10.35 | 10.35 | 0.00% | 839,240 | 0.34 |
| Sep 14, 2026 | 10.45 | 10.45 | 10.25 | 10.35 | 10.35 | -0.96% | 1,704,311 | 0.68 |
| Sep 11, 2026 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -2.34% | 1,435,471 | 0.56 |
| Sep 10, 2026 | 10.65 | 10.70 | 10.50 | 10.70 | 10.70 | +0.47% | 1,302,100 | 0.50 |
| Sep 09, 2026 | 10.50 | 10.65 | 10.50 | 10.65 | 10.65 | +0.95% | 682,917 | 0.25 |
| Sep 08, 2026 | 10.55 | 10.65 | 10.50 | 10.55 | 10.55 | 0.00% | 880,559 | 0.30 |
| Sep 07, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.55 | -0.47% | 1,711,601 | 0.55 |
| Sep 04, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | +0.47% | 980,722 | 0.31 |
| Sep 03, 2026 | 10.55 | 10.70 | 10.55 | 10.55 | 10.55 | 0.00% | 1,154,332 | 0.36 |
