Kung Sing Engineering Corporation (TPE:5521)
Taiwan
· Delayed Price · Currency is TWD 20.85
-2.30 (-9.94%)
Mar 6, 2026, 11:50 AM CST
Kung Sing Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24.55 | 25.00 | 22.95 | 23.15 | 23.15 | -3.54% | 11,592,522 |
| Mar 4, 2026 | 24.80 | 25.20 | 23.45 | 24.00 | 24.00 | -5.70% | 10,526,536 |
| Mar 3, 2026 | 27.20 | 27.70 | 24.80 | 25.45 | 25.45 | -6.43% | 20,315,268 |
| Mar 2, 2026 | 28.00 | 28.00 | 25.70 | 27.20 | 27.20 | 4.21% | 29,748,321 |
| Feb 26, 2026 | 24.00 | 26.15 | 23.70 | 26.10 | 26.10 | 9.66% | 25,337,910 |
| Feb 25, 2026 | 23.80 | 24.00 | 22.55 | 23.80 | 23.80 | 0.21% | 11,774,280 |
| Feb 24, 2026 | 24.05 | 24.65 | 22.40 | 23.75 | 23.75 | 5.32% | 17,778,940 |
| Feb 23, 2026 | 22.05 | 22.55 | 20.80 | 22.55 | 22.55 | 10.00% | 6,926,555 |
| Feb 11, 2026 | 20.00 | 20.65 | 19.65 | 20.50 | 20.50 | 2.24% | 5,555,617 |
| Feb 10, 2026 | 20.35 | 20.40 | 19.60 | 20.05 | 20.05 | -2.43% | 6,209,930 |
| Feb 9, 2026 | 20.80 | 20.90 | 20.25 | 20.55 | 20.55 | -0.24% | 3,109,210 |
| Feb 6, 2026 | 20.80 | 20.80 | 19.90 | 20.60 | 20.60 | -1.20% | 4,606,589 |
| Feb 5, 2026 | 21.25 | 21.50 | 20.75 | 20.85 | 20.85 | -2.11% | 3,191,533 |
| Feb 4, 2026 | 21.65 | 22.15 | 21.20 | 21.30 | 21.30 | -2.74% | 4,426,812 |
| Feb 3, 2026 | 21.40 | 21.90 | 21.30 | 21.90 | 21.90 | 3.30% | 3,935,949 |
| Feb 2, 2026 | 21.15 | 22.05 | 20.90 | 21.20 | 21.20 | 0.24% | 4,278,474 |
| Jan 30, 2026 | 21.90 | 21.95 | 21.00 | 21.15 | 21.15 | -2.53% | 3,944,011 |
| Jan 29, 2026 | 21.80 | 22.05 | 21.40 | 21.70 | 21.70 | - | 3,881,705 |
| Jan 28, 2026 | 22.20 | 22.45 | 21.60 | 21.70 | 21.70 | -1.36% | 3,395,356 |
| Jan 27, 2026 | 22.30 | 22.70 | 21.65 | 22.00 | 22.00 | -1.12% | 6,017,828 |
| Jan 26, 2026 | 22.20 | 22.30 | 21.30 | 22.25 | 22.25 | -0.67% | 8,980,351 |
| Jan 23, 2026 | 23.20 | 23.40 | 22.00 | 22.40 | 22.40 | -5.29% | 15,978,320 |
| Jan 22, 2026 | 25.30 | 25.60 | 23.25 | 23.65 | 23.65 | -6.34% | 13,011,160 |
| Jan 21, 2026 | 26.35 | 26.45 | 25.00 | 25.25 | 25.25 | -2.88% | 9,223,403 |
| Jan 20, 2026 | 25.70 | 26.35 | 25.50 | 26.00 | 26.00 | 1.76% | 9,498,345 |
| Jan 19, 2026 | 25.75 | 26.40 | 25.30 | 25.55 | 25.55 | -2.11% | 10,606,950 |
| Jan 16, 2026 | 26.45 | 26.90 | 25.60 | 26.10 | 26.10 | -0.38% | 14,157,010 |
| Jan 15, 2026 | 26.70 | 27.30 | 25.85 | 26.20 | 26.20 | -4.20% | 20,259,560 |
| Jan 14, 2026 | 26.40 | 27.90 | 25.20 | 27.35 | 27.35 | 4.59% | 24,694,290 |
| Jan 13, 2026 | 24.55 | 26.50 | 24.50 | 26.15 | 26.15 | 6.52% | 29,858,890 |
| Jan 12, 2026 | 24.25 | 25.30 | 23.40 | 24.55 | 24.55 | 1.24% | 24,699,650 |
| Jan 9, 2026 | 22.30 | 24.25 | 21.40 | 24.25 | 24.25 | 9.98% | 26,754,800 |
| Jan 8, 2026 | 25.60 | 26.25 | 22.05 | 22.05 | 22.05 | -7.74% | 47,571,300 |
| Jan 7, 2026 | 22.10 | 23.90 | 22.10 | 23.90 | 23.90 | 9.89% | 10,026,570 |
| Jan 6, 2026 | 21.50 | 21.90 | 20.00 | 21.75 | 21.75 | -0.91% | 22,693,010 |
| Jan 5, 2026 | 24.00 | 24.00 | 21.95 | 21.95 | 21.95 | -9.86% | 16,661,600 |
| Jan 2, 2026 | 23.70 | 25.55 | 23.70 | 24.35 | 24.35 | 4.28% | 6,223,739 |
| Dec 31, 2025 | 22.45 | 23.50 | 22.45 | 23.35 | 23.35 | 5.66% | 7,014,923 |
| Dec 30, 2025 | 22.80 | 22.80 | 20.95 | 22.10 | 22.10 | -3.07% | 8,593,098 |
| Dec 29, 2025 | 23.90 | 23.90 | 22.80 | 22.80 | 22.80 | -9.88% | 8,778,098 |
| Dec 26, 2025 | 25.80 | 26.35 | 24.70 | 25.30 | 25.30 | 1.20% | 6,296,584 |
| Dec 24, 2025 | 23.90 | 25.35 | 23.90 | 25.00 | 25.00 | 8.23% | 7,020,577 |
| Dec 23, 2025 | 23.25 | 23.70 | 22.80 | 23.10 | 23.10 | 1.09% | 6,770,764 |
| Dec 22, 2025 | 21.45 | 22.90 | 21.45 | 22.85 | 22.85 | 9.59% | 9,083,110 |
| Dec 19, 2025 | 21.15 | 21.15 | 20.70 | 20.85 | 20.85 | -0.71% | 3,055,298 |
| Dec 18, 2025 | 21.80 | 21.80 | 20.75 | 21.00 | 21.00 | -4.33% | 5,586,589 |
| Dec 17, 2025 | 22.60 | 22.65 | 21.30 | 21.95 | 21.95 | -1.35% | 41,964,030 |
| Dec 16, 2025 | 20.70 | 22.45 | 20.20 | 22.25 | 22.25 | 8.80% | 74,534,400 |
| Dec 15, 2025 | 19.35 | 20.45 | 19.20 | 20.45 | 20.45 | 9.95% | 27,712,090 |
| Dec 12, 2025 | 17.20 | 18.60 | 17.05 | 18.60 | 18.60 | 9.73% | 29,812,550 |
| Dec 11, 2025 | 15.60 | 16.95 | 15.55 | 16.95 | 16.95 | 9.71% | 17,650,660 |
| Dec 10, 2025 | 15.60 | 15.70 | 15.15 | 15.45 | 15.45 | -1.28% | 3,103,148 |
| Dec 9, 2025 | 15.40 | 15.80 | 15.20 | 15.65 | 15.65 | 2.29% | 6,537,803 |
| Dec 8, 2025 | 15.00 | 15.45 | 14.95 | 15.30 | 15.30 | 2.68% | 4,236,121 |
| Dec 5, 2025 | 15.40 | 15.40 | 14.75 | 14.90 | 14.90 | -2.61% | 3,517,357 |
| Dec 4, 2025 | 15.10 | 15.40 | 14.80 | 15.30 | 15.30 | 1.66% | 3,786,400 |
| Dec 3, 2025 | 15.00 | 15.45 | 14.80 | 15.05 | 15.05 | 0.67% | 6,563,819 |
| Dec 2, 2025 | 14.80 | 15.00 | 14.65 | 14.95 | 14.95 | - | 1,564,610 |
| Dec 1, 2025 | 15.10 | 15.20 | 14.80 | 14.95 | 14.95 | -0.33% | 2,515,459 |
| Nov 28, 2025 | 14.90 | 15.05 | 14.85 | 15.00 | 15.00 | 0.67% | 1,944,844 |
| Nov 27, 2025 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 1.71% | 1,262,525 |
| Nov 26, 2025 | 14.90 | 15.30 | 14.65 | 14.65 | 14.65 | -1.01% | 6,985,449 |
| Nov 25, 2025 | 14.15 | 14.85 | 14.15 | 14.80 | 14.80 | 5.34% | 4,694,874 |
| Nov 24, 2025 | 14.05 | 14.45 | 13.90 | 14.05 | 14.05 | 0.36% | 2,212,458 |
| Nov 21, 2025 | 14.10 | 14.20 | 13.85 | 14.00 | 14.00 | -1.75% | 3,245,153 |
| Nov 20, 2025 | 14.40 | 14.80 | 14.05 | 14.25 | 14.25 | -1.72% | 4,656,047 |
| Nov 19, 2025 | 15.10 | 15.30 | 14.50 | 14.50 | 14.50 | -3.33% | 5,550,546 |
| Nov 18, 2025 | 15.00 | 15.60 | 14.75 | 15.00 | 15.00 | 0.33% | 7,714,034 |
| Nov 17, 2025 | 14.75 | 15.10 | 14.75 | 14.95 | 14.95 | 1.36% | 4,929,123 |
| Nov 14, 2025 | 14.80 | 14.85 | 14.35 | 14.75 | 14.75 | -1.01% | 5,498,607 |
| Nov 13, 2025 | 15.00 | 15.35 | 14.75 | 14.90 | 14.90 | 0.34% | 13,227,120 |
| Nov 12, 2025 | 14.00 | 14.85 | 13.70 | 14.85 | 14.85 | 8.39% | 8,747,294 |
| Nov 11, 2025 | 14.00 | 14.15 | 13.70 | 13.70 | 13.70 | -5.84% | 6,816,292 |
| Nov 10, 2025 | 14.50 | 14.80 | 13.75 | 14.55 | 14.55 | -1.02% | 10,282,100 |
| Nov 7, 2025 | 14.60 | 15.00 | 14.20 | 14.70 | 14.70 | - | 10,067,000 |
| Nov 6, 2025 | 14.45 | 15.20 | 14.20 | 14.70 | 14.70 | 1.73% | 16,918,620 |
| Nov 5, 2025 | 14.00 | 14.60 | 13.80 | 14.45 | 14.45 | 3.21% | 23,091,680 |
| Nov 4, 2025 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 9.80% | 25,272,360 |
| Nov 3, 2025 | 11.55 | 12.75 | 11.55 | 12.75 | 12.75 | 9.91% | 6,531,767 |
| Oct 31, 2025 | 11.60 | 11.70 | 11.50 | 11.60 | 11.60 | - | 1,058,042 |
| Oct 30, 2025 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -2.11% | 1,067,695 |
| Oct 29, 2025 | 11.85 | 11.90 | 11.65 | 11.85 | 11.85 | - | 1,621,246 |
| Oct 28, 2025 | 11.65 | 11.90 | 11.50 | 11.85 | 11.85 | 2.16% | 1,636,939 |
| Oct 27, 2025 | 11.45 | 11.65 | 11.30 | 11.60 | 11.60 | 1.31% | 1,527,049 |
| Oct 23, 2025 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -2.55% | 2,026,894 |
| Oct 22, 2025 | 11.75 | 11.85 | 11.75 | 11.75 | 11.75 | 0.43% | 1,112,255 |
| Oct 21, 2025 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.43% | 428,406 |
| Oct 20, 2025 | 11.70 | 11.70 | 11.50 | 11.65 | 11.65 | - | 1,133,908 |
| Oct 17, 2025 | 11.75 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 568,796 |
| Oct 16, 2025 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 380,634 |
| Oct 15, 2025 | 11.70 | 11.85 | 11.55 | 11.70 | 11.70 | - | 1,001,725 |
| Oct 14, 2025 | 11.75 | 11.95 | 11.60 | 11.70 | 11.70 | -0.43% | 1,225,759 |
| Oct 13, 2025 | 11.85 | 11.90 | 11.60 | 11.75 | 11.75 | -0.84% | 991,284 |
| Oct 9, 2025 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | - | 674,948 |
| Oct 8, 2025 | 11.85 | 11.95 | 11.75 | 11.85 | 11.85 | - | 482,787 |
| Oct 7, 2025 | 11.80 | 11.90 | 11.75 | 11.85 | 11.85 | 0.42% | 707,049 |
| Oct 3, 2025 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 658,397 |
| Oct 2, 2025 | 12.05 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 1,355,961 |
| Oct 1, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -0.41% | 939,852 |
| Sep 30, 2025 | 12.00 | 12.05 | 11.90 | 12.05 | 12.05 | 0.42% | 1,857,942 |