King Shing Industrial Co, LTD. (TPE:7732)
Taiwan
· Delayed Price · Currency is TWD 35.60
+0.20 (0.56%)
At close: Apr 29, 2026
TPE:7732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.70 | 35.70 | 34.90 | 35.60 | 35.60 | 0.56% | 8,000 |
| Apr 28, 2026 | 35.00 | 36.00 | 34.15 | 35.40 | 35.40 | 1.87% | 50,004 |
| Apr 27, 2026 | 35.00 | 35.80 | 33.50 | 34.75 | 34.75 | -2.39% | 126,000 |
| Apr 24, 2026 | 36.25 | 36.25 | 34.80 | 35.60 | 35.60 | -1.52% | 13,000 |
| Apr 23, 2026 | 35.95 | 36.15 | 35.65 | 36.15 | 36.15 | 0.42% | 7,000 |
| Apr 22, 2026 | 34.45 | 36.00 | 34.45 | 36.00 | 36.00 | 3.00% | 25,000 |
| Apr 21, 2026 | 35.15 | 35.50 | 34.80 | 34.95 | 34.95 | -0.57% | 15,300 |
| Apr 20, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.43% | 3,000 |
| Apr 17, 2026 | 34.75 | 35.20 | 34.75 | 35.00 | 35.00 | - | 22,014 |
| Apr 16, 2026 | 35.75 | 36.35 | 35.00 | 35.00 | 35.00 | -0.85% | 18,000 |
| Apr 15, 2026 | 36.40 | 36.60 | 35.30 | 35.30 | 35.30 | - | 18,000 |
| Apr 14, 2026 | 35.05 | 36.05 | 35.05 | 35.30 | 35.30 | 0.71% | 18,110 |
| Apr 13, 2026 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | 0.14% | 4,000 |
| Apr 10, 2026 | 36.00 | 36.00 | 34.70 | 35.00 | 35.00 | 1.60% | 14,005 |
| Apr 9, 2026 | 34.95 | 34.95 | 34.45 | 34.45 | 34.45 | -0.86% | 13,123 |
| Apr 8, 2026 | 35.00 | 36.15 | 34.25 | 34.75 | 34.75 | 1.91% | 17,104 |
| Apr 7, 2026 | 34.00 | 34.95 | 34.00 | 34.10 | 34.10 | 0.29% | 3,033 |
| Apr 2, 2026 | 34.95 | 34.95 | 34.00 | 34.00 | 34.00 | -2.72% | 3,002 |
| Apr 1, 2026 | 34.60 | 35.00 | 34.60 | 34.95 | 34.95 | 5.11% | 4,072 |
| Mar 31, 2026 | 33.10 | 34.60 | 32.85 | 33.25 | 33.25 | -2.78% | 8,006 |
| Mar 30, 2026 | 34.70 | 34.70 | 34.20 | 34.20 | 34.20 | -2.15% | 6,254 |
| Mar 27, 2026 | 35.35 | 35.35 | 34.55 | 34.95 | 34.95 | -2.78% | 8,084 |
| Mar 26, 2026 | 36.00 | 36.00 | 35.95 | 35.95 | 35.95 | -2.04% | 2,010 |
| Mar 25, 2026 | 36.20 | 36.95 | 36.20 | 36.70 | 35.20 | 1.38% | 76,340 |
| Mar 24, 2026 | 36.30 | 36.30 | 36.10 | 36.20 | 34.72 | -0.55% | 48,031 |
| Mar 23, 2026 | 35.30 | 36.40 | 35.30 | 36.40 | 34.91 | - | 8,050 |
| Mar 20, 2026 | 36.15 | 36.50 | 36.15 | 36.40 | 34.91 | 0.69% | 11,090 |
| Mar 19, 2026 | 36.00 | 36.45 | 36.00 | 36.15 | 34.67 | 0.42% | 15,278 |
| Mar 18, 2026 | 37.50 | 37.50 | 36.00 | 36.00 | 34.53 | -4.00% | 73,367 |
| Mar 17, 2026 | 36.20 | 39.40 | 36.20 | 37.50 | 35.97 | 3.59% | 15,137 |
| Mar 16, 2026 | 36.30 | 36.85 | 36.20 | 36.20 | 34.72 | -0.28% | 11,297 |
| Mar 13, 2026 | 36.25 | 36.70 | 36.25 | 36.30 | 34.82 | -1.09% | 12,024 |
| Mar 12, 2026 | 36.30 | 37.00 | 36.25 | 36.70 | 35.20 | -3.04% | 24,274 |
| Mar 11, 2026 | 36.60 | 37.85 | 36.60 | 37.85 | 36.30 | 3.42% | 6,999 |
| Mar 10, 2026 | 36.60 | 36.60 | 36.10 | 36.60 | 35.10 | - | 11,095 |
| Mar 9, 2026 | 36.50 | 36.60 | 36.00 | 36.60 | 35.10 | -2.40% | 25,754 |
| Mar 6, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 35.97 | -1.57% | 4,054 |
| Mar 5, 2026 | 37.80 | 38.10 | 37.65 | 38.10 | 36.54 | -1.04% | 9,001 |
| Mar 4, 2026 | 38.20 | 40.00 | 37.00 | 38.50 | 36.93 | 0.52% | 41,313 |
| Mar 3, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 36.73 | - | 7,008 |
| Mar 2, 2026 | 39.85 | 39.85 | 38.30 | 38.30 | 36.73 | -3.89% | 5,006 |
| Feb 26, 2026 | 40.00 | 40.00 | 39.85 | 39.85 | 38.22 | -0.25% | 9,217 |
| Feb 25, 2026 | 39.00 | 39.95 | 39.00 | 39.95 | 38.32 | 2.57% | 22,801 |
| Feb 24, 2026 | 38.95 | 39.50 | 38.95 | 38.95 | 37.36 | - | 18,010 |
| Feb 23, 2026 | 38.00 | 39.00 | 38.00 | 38.95 | 37.36 | 2.50% | 25,217 |
| Feb 11, 2026 | 37.95 | 38.00 | 37.60 | 38.00 | 36.45 | 0.13% | 9,000 |
| Feb 10, 2026 | 37.75 | 37.95 | 37.75 | 37.95 | 36.40 | 0.53% | 3,070 |
| Feb 9, 2026 | 38.00 | 38.00 | 36.50 | 37.75 | 36.21 | 1.62% | 10,000 |
| Feb 6, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 35.63 | - | 1,025 |
| Feb 5, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 35.63 | - | 1,001 |
| Feb 4, 2026 | 37.30 | 38.60 | 37.15 | 37.15 | 35.63 | 0.54% | 5,200 |
| Feb 3, 2026 | 36.10 | 36.95 | 36.10 | 36.95 | 35.44 | 1.79% | 15,279 |
| Feb 2, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 34.82 | -0.82% | 2,021 |
| Jan 30, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 35.10 | -2.14% | 12,100 |
| Jan 29, 2026 | 37.55 | 37.55 | 37.40 | 37.40 | 35.87 | -1.32% | 14,100 |
| Jan 28, 2026 | 37.95 | 37.95 | 37.90 | 37.90 | 36.35 | -0.13% | 5,000 |
| Jan 27, 2026 | 38.00 | 38.00 | 37.95 | 37.95 | 36.40 | -0.13% | 16,000 |
| Jan 26, 2026 | 38.55 | 38.55 | 38.00 | 38.00 | 36.45 | -2.44% | 19,418 |
| Jan 22, 2026 | 38.50 | 38.95 | 38.40 | 38.95 | 37.36 | 1.17% | 5,000 |
| Jan 21, 2026 | 38.20 | 38.85 | 38.20 | 38.50 | 36.93 | -1.16% | 7,011 |
| Jan 20, 2026 | 39.00 | 39.00 | 38.10 | 38.95 | 37.36 | - | 9,000 |
| Jan 19, 2026 | 38.95 | 39.00 | 38.95 | 38.95 | 37.36 | 0.91% | 6,395 |
| Jan 16, 2026 | 38.30 | 38.60 | 38.30 | 38.60 | 37.02 | -2.28% | 4,007 |
| Jan 15, 2026 | 39.10 | 39.50 | 38.15 | 39.50 | 37.89 | 1.02% | 4,001 |
| Jan 14, 2026 | 38.10 | 42.50 | 37.50 | 39.10 | 37.50 | 0.90% | 14,006 |
| Jan 13, 2026 | 39.80 | 39.80 | 38.75 | 38.75 | 37.17 | -3.61% | 14,108 |
| Jan 12, 2026 | 40.20 | 40.20 | 40.00 | 40.20 | 38.56 | 0.50% | 44,000 |
| Jan 9, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 38.37 | - | 28,099 |
| Jan 8, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 38.37 | - | 25,011 |
| Jan 7, 2026 | 40.20 | 40.20 | 39.70 | 40.00 | 38.37 | -0.50% | 30,096 |
| Jan 6, 2026 | 40.30 | 40.30 | 39.60 | 40.20 | 38.56 | -0.25% | 45,040 |
| Jan 5, 2026 | 40.30 | 40.30 | 40.00 | 40.30 | 38.65 | - | 11,017 |
| Jan 2, 2026 | 40.20 | 40.30 | 39.85 | 40.30 | 38.65 | 0.25% | 31,002 |
| Dec 31, 2025 | 40.50 | 40.50 | 40.00 | 40.20 | 38.56 | 0.50% | 28,163 |
| Dec 30, 2025 | 40.30 | 40.70 | 40.00 | 40.00 | 38.37 | -2.20% | 53,154 |
| Dec 29, 2025 | 40.85 | 40.90 | 40.50 | 40.90 | 39.23 | - | 24,014 |
| Dec 26, 2025 | 40.95 | 41.00 | 40.50 | 40.90 | 39.23 | -0.12% | 48,014 |
| Dec 24, 2025 | 41.80 | 41.80 | 40.45 | 40.95 | 39.28 | -0.12% | 27,008 |
| Dec 23, 2025 | 41.20 | 41.25 | 40.70 | 41.00 | 39.32 | -0.24% | 105,000 |
| Dec 22, 2025 | 41.70 | 41.70 | 40.30 | 41.10 | 39.42 | -1.44% | 75,105 |
| Dec 19, 2025 | 41.60 | 41.70 | 41.15 | 41.70 | 40.00 | 0.48% | 36,000 |
| Dec 18, 2025 | 40.20 | 41.95 | 40.20 | 41.50 | 39.80 | 0.36% | 48,000 |
| Dec 17, 2025 | 42.25 | 42.25 | 41.35 | 41.35 | 39.66 | -0.24% | 37,268 |
| Dec 16, 2025 | 40.50 | 41.95 | 40.50 | 41.45 | 39.76 | 0.24% | 7,010 |
| Dec 15, 2025 | 41.30 | 42.00 | 41.30 | 41.35 | 39.66 | 0.12% | 71,030 |
| Dec 12, 2025 | 41.00 | 41.40 | 40.95 | 41.30 | 39.61 | 0.73% | 26,000 |
| Dec 11, 2025 | 40.90 | 41.40 | 40.90 | 41.00 | 39.32 | 0.24% | 64,006 |
| Dec 10, 2025 | 40.95 | 41.25 | 40.85 | 40.90 | 39.23 | -0.24% | 35,106 |
| Dec 9, 2025 | 40.30 | 41.00 | 40.30 | 41.00 | 39.32 | 1.74% | 10,000 |
| Dec 8, 2025 | 40.00 | 40.30 | 40.00 | 40.30 | 38.65 | 0.75% | 8,001 |
| Dec 5, 2025 | 39.95 | 40.10 | 39.95 | 40.00 | 38.37 | -0.25% | 102,000 |
| Dec 4, 2025 | 39.95 | 40.20 | 39.95 | 40.10 | 38.46 | 0.12% | 24,001 |
| Dec 3, 2025 | 40.10 | 40.10 | 40.00 | 40.05 | 38.41 | -2.08% | 9,059 |
| Dec 2, 2025 | 40.50 | 43.50 | 40.15 | 40.90 | 39.23 | 3.15% | 169,782 |
| Dec 1, 2025 | 39.35 | 39.65 | 39.10 | 39.65 | 38.03 | 0.76% | 16,308 |
| Nov 28, 2025 | 39.50 | 39.60 | 39.35 | 39.35 | 37.74 | -0.38% | 7,040 |
| Nov 27, 2025 | 39.30 | 39.50 | 39.30 | 39.50 | 37.89 | 1.54% | 15,019 |
| Nov 26, 2025 | 38.80 | 39.10 | 38.80 | 38.90 | 37.31 | 0.65% | 18,001 |
| Nov 25, 2025 | 38.80 | 39.00 | 38.60 | 38.65 | 37.07 | 0.13% | 15,000 |
| Nov 24, 2025 | 38.50 | 38.60 | 38.20 | 38.60 | 37.02 | 1.58% | 9,000 |