King Shing Industrial Co Ltd (7732) Historical Prices

Time Period

Events

TW:7732 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	30.25	30.25	29.05	30.25	30.25	0.00%	0	0.00
Nov 10, 2026	29.25	30.25	29.10	30.25	30.25	-1.47%	12,000	1.11
Nov 09, 2026	30.70	30.70	29.70	29.70	29.70	-3.26%	7,060	0.58
Nov 06, 2026	30.70	30.70	30.70	30.70	30.70	-0.65%	4,004	0.30
Nov 05, 2026	31.10	31.10	30.90	30.90	30.90	-3.89%	14,003	1.02
Nov 04, 2026	31.45	32.15	31.15	32.15	32.15	+3.38%	4,255	0.30
Nov 03, 2026	32.05	32.65	31.10	31.10	31.10	-4.01%	9,545	0.67
Nov 02, 2026	32.40	32.40	32.40	32.40	32.40	-1.52%	1,000	0.07
Oct 30, 2026	33.25	33.25	32.10	32.90	32.90	+0.30%	10,101	0.68
Oct 29, 2026	32.80	33.70	32.80	32.80	32.80	0.00%	0	0.00
Oct 28, 2026	32.75	33.15	32.75	32.80	32.80	-3.10%	14,201	0.91
Oct 27, 2026	33.60	33.90	33.60	33.85	33.85	+0.74%	3,300	0.21
Oct 26, 2026	33.60	33.60	32.50	33.60	33.60	0.00%	0	0.00
Oct 23, 2026	33.60	33.60	32.50	33.60	33.60	0.00%	0	0.00
Oct 22, 2026	32.70	33.60	32.50	33.60	33.60	0.00%	11,000	0.64
Oct 21, 2026	33.70	33.70	32.70	33.60	33.60	+1.51%	5,000	0.29
Oct 20, 2026	33.10	34.00	32.50	33.10	33.10	0.00%	14,000	0.80
Oct 19, 2026	34.00	34.00	33.05	33.10	33.10	-2.22%	6,030	0.34
Oct 16, 2026	33.80	33.85	33.80	33.85	33.85	+0.15%	2,000	0.11
Oct 15, 2026	33.85	33.85	32.20	33.80	33.80	-0.59%	6,100	0.32
Oct 14, 2026	33.55	34.10	33.55	34.00	34.00	+1.34%	5,000	0.26
Oct 13, 2026	33.60	33.60	32.90	33.55	33.55	-1.47%	15,194	0.78
Oct 12, 2026	33.20	34.05	33.20	34.05	34.05	+1.49%	4,200	0.21
Oct 09, 2026	33.55	33.55	33.05	33.55	33.55	0.00%	0	0.00
Oct 08, 2026	33.55	33.55	33.05	33.55	33.55	0.00%	6,000	0.29
Oct 07, 2026	33.40	33.55	33.40	33.55	33.55	+0.30%	5,000	0.24
Oct 06, 2026	32.70	33.45	32.70	33.45	33.45	+2.29%	28,198	1.39
Oct 05, 2026	33.20	33.20	32.25	32.70	32.70	0.00%	30,002	1.48
Oct 02, 2026	33.20	33.30	32.35	32.70	32.70	-1.51%	23,086	1.11
Oct 01, 2026	33.15	33.20	33.15	33.20	33.20	-0.90%	6,030	0.28
Sep 30, 2026	33.50	33.50	33.50	33.50	33.50	0.00%	1,026	0.05
Sep 29, 2026	33.50	33.50	32.80	33.50	33.50	0.00%	23,025	1.06
Sep 28, 2026	33.50	33.75	32.95	33.50	33.50	0.00%	0	0.00
Sep 25, 2026	33.50	33.75	32.95	33.50	33.50	0.00%	0	0.00
Sep 24, 2026	33.25	33.75	32.95	33.50	33.50	-2.33%	11,007	0.46
Sep 23, 2026	34.30	34.30	33.80	34.30	34.30	0.00%	0	0.00
Sep 22, 2026	34.30	34.30	34.30	34.30	34.30	-0.44%	1,000	0.04
Sep 21, 2026	34.50	34.50	34.45	34.45	34.45	0.00%	2,000	0.08
Sep 18, 2026	34.10	34.45	34.10	34.45	34.45	+1.03%	3,000	0.12
Sep 17, 2026	34.10	34.10	34.10	34.10	34.10	+0.89%	1,000	0.04
Sep 16, 2026	33.80	34.40	33.50	33.80	33.80	0.00%	0	0.00
Sep 15, 2026	33.00	33.80	33.00	33.80	33.80	-1.02%	3,000	0.12
Sep 14, 2026	33.10	34.55	33.10	34.15	34.15	+1.94%	7,000	0.27
Sep 11, 2026	33.85	33.85	33.50	33.50	33.50	-1.90%	8,000	0.31
Sep 10, 2026	34.00	34.30	34.00	34.15	34.15	-1.59%	10,000	0.39
Sep 09, 2026	34.80	34.80	34.70	34.70	34.70	+0.58%	5,000	0.20
Sep 08, 2026	34.50	34.50	34.50	34.50	34.50	-1.00%	3,574	0.14
Sep 07, 2026	33.55	34.85	33.55	34.85	34.85	+3.87%	10,000	0.38
Sep 04, 2026	33.90	33.90	33.35	33.55	33.55	+0.15%	4,000	0.15
Sep 03, 2026	34.00	34.00	33.50	33.50	33.50	-0.89%	4,000	0.15

King Shing Industrial Co Ltd historical prices

King Shing Industrial Co Ltd (7732) Historical Prices

Become an Expert with TipRanks Premium