Kingstate Electronics Corp. (TPEX:3206)
Taiwan
· Delayed Price · Currency is TWD 33.90
-0.45 (-1.31%)
Apr 29, 2026, 1:30 PM CST
Kingstate Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.35 | 34.80 | 33.35 | 34.35 | 34.35 | 1.03% | 36,665 |
| Apr 27, 2026 | 36.05 | 36.05 | 33.90 | 34.00 | 34.00 | -3.27% | 126,778 |
| Apr 24, 2026 | 35.90 | 35.90 | 34.90 | 35.15 | 35.15 | -2.36% | 174,924 |
| Apr 23, 2026 | 36.70 | 36.70 | 35.10 | 36.00 | 36.00 | -2.17% | 218,156 |
| Apr 22, 2026 | 36.70 | 37.25 | 36.60 | 36.80 | 36.80 | -0.41% | 161,357 |
| Apr 21, 2026 | 37.20 | 37.20 | 36.80 | 36.95 | 36.95 | -0.40% | 94,183 |
| Apr 20, 2026 | 37.55 | 37.55 | 36.95 | 37.10 | 37.10 | -1.07% | 185,286 |
| Apr 17, 2026 | 38.25 | 38.25 | 37.45 | 37.50 | 37.50 | -0.66% | 97,821 |
| Apr 16, 2026 | 37.65 | 38.00 | 37.20 | 37.75 | 37.75 | -0.92% | 153,918 |
| Apr 15, 2026 | 39.10 | 39.35 | 37.60 | 38.10 | 38.10 | -2.56% | 379,095 |
| Apr 14, 2026 | 37.60 | 39.70 | 37.05 | 39.10 | 39.10 | 4.41% | 429,252 |
| Apr 13, 2026 | 37.95 | 38.60 | 37.25 | 37.45 | 37.45 | 0.81% | 232,481 |
| Apr 10, 2026 | 37.05 | 38.05 | 36.55 | 37.15 | 37.15 | 0.68% | 143,870 |
| Apr 9, 2026 | 38.50 | 38.50 | 36.80 | 36.90 | 36.90 | -4.16% | 310,770 |
| Apr 8, 2026 | 38.05 | 39.05 | 37.90 | 38.50 | 38.50 | 1.58% | 218,694 |
| Apr 7, 2026 | 40.20 | 41.05 | 37.90 | 37.90 | 37.90 | -7.56% | 545,235 |
| Apr 2, 2026 | 41.20 | 41.40 | 40.30 | 41.00 | 41.00 | 2.12% | 876,974 |
| Apr 1, 2026 | 41.50 | 41.50 | 40.00 | 40.15 | 40.15 | 0.63% | 1,251,896 |
| Mar 31, 2026 | 39.35 | 40.55 | 38.60 | 39.90 | 39.90 | 1.40% | 528,797 |
| Mar 30, 2026 | 38.90 | 39.55 | 37.25 | 39.35 | 39.35 | 1.16% | 165,487 |
| Mar 27, 2026 | 38.70 | 39.15 | 38.60 | 38.90 | 38.90 | -2.02% | 126,522 |
| Mar 26, 2026 | 39.80 | 39.80 | 38.60 | 39.70 | 39.70 | 0.51% | 589,623 |
| Mar 25, 2026 | 37.15 | 39.80 | 36.10 | 39.50 | 39.50 | 8.52% | 447,299 |
| Mar 24, 2026 | 37.20 | 37.20 | 35.95 | 36.40 | 36.40 | -1.49% | 142,830 |
| Mar 23, 2026 | 38.00 | 38.55 | 36.75 | 36.95 | 36.95 | -4.15% | 211,019 |
| Mar 20, 2026 | 38.20 | 38.80 | 37.15 | 38.55 | 38.55 | 2.39% | 264,982 |
| Mar 19, 2026 | 38.40 | 38.40 | 37.25 | 37.65 | 37.65 | -2.33% | 391,839 |
| Mar 18, 2026 | 41.20 | 41.45 | 38.45 | 38.55 | 38.55 | -4.81% | 629,732 |
| Mar 17, 2026 | 40.90 | 42.30 | 39.05 | 40.50 | 40.50 | 3.58% | 1,513,494 |
| Mar 16, 2026 | 37.50 | 39.10 | 37.30 | 39.10 | 39.10 | 9.99% | 1,126,557 |
| Mar 13, 2026 | 34.80 | 35.85 | 33.65 | 35.55 | 35.55 | 2.89% | 380,739 |
| Mar 12, 2026 | 36.30 | 36.30 | 34.55 | 34.55 | 34.55 | -2.40% | 182,653 |
| Mar 11, 2026 | 36.10 | 36.50 | 35.35 | 35.40 | 35.40 | -1.12% | 383,222 |
| Mar 10, 2026 | 39.80 | 39.80 | 35.80 | 35.80 | 35.80 | -2.59% | 273,965 |
| Mar 9, 2026 | 36.00 | 38.90 | 35.60 | 36.75 | 36.75 | -7.08% | 544,564 |
| Mar 6, 2026 | 37.80 | 40.95 | 37.75 | 39.55 | 39.55 | 6.17% | 2,704,636 |
| Mar 5, 2026 | 35.25 | 37.25 | 34.20 | 37.25 | 37.25 | 9.88% | 441,096 |
| Mar 4, 2026 | 34.45 | 35.10 | 33.80 | 33.90 | 33.90 | -4.91% | 123,645 |
| Mar 3, 2026 | 36.90 | 37.30 | 35.65 | 35.65 | 35.65 | -3.52% | 146,715 |
| Mar 2, 2026 | 36.00 | 37.50 | 36.00 | 36.95 | 36.95 | -1.20% | 181,705 |
| Feb 26, 2026 | 38.25 | 38.25 | 36.75 | 37.40 | 37.40 | -2.35% | 306,437 |
| Feb 25, 2026 | 37.40 | 38.80 | 36.40 | 38.30 | 38.30 | 5.08% | 1,594,087 |
| Feb 24, 2026 | 36.30 | 36.45 | 36.05 | 36.45 | 36.45 | 9.95% | 1,038,237 |
| Feb 23, 2026 | 32.15 | 33.20 | 31.55 | 33.15 | 33.15 | 4.25% | 237,620 |
| Feb 11, 2026 | 32.00 | 32.00 | 31.70 | 31.80 | 31.80 | - | 19,382 |
| Feb 10, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | - | 20,023 |
| Feb 9, 2026 | 32.25 | 32.25 | 31.80 | 31.80 | 31.80 | 0.16% | 34,978 |
| Feb 6, 2026 | 31.75 | 31.75 | 31.55 | 31.75 | 31.75 | - | 7,255 |
| Feb 5, 2026 | 31.85 | 31.85 | 31.65 | 31.75 | 31.75 | -0.16% | 17,329 |
| Feb 4, 2026 | 31.80 | 31.80 | 31.70 | 31.80 | 31.80 | 0.32% | 24,157 |
| Feb 3, 2026 | 31.60 | 31.75 | 31.50 | 31.70 | 31.70 | 0.63% | 22,223 |
| Feb 2, 2026 | 31.25 | 31.50 | 31.10 | 31.50 | 31.50 | -0.32% | 33,381 |
| Jan 30, 2026 | 31.40 | 31.85 | 31.25 | 31.60 | 31.60 | 0.48% | 31,442 |
| Jan 29, 2026 | 31.60 | 31.60 | 31.45 | 31.45 | 31.45 | -0.79% | 24,103 |
| Jan 28, 2026 | 31.65 | 31.70 | 31.55 | 31.70 | 31.70 | 0.16% | 35,018 |
| Jan 27, 2026 | 31.75 | 32.05 | 31.65 | 31.65 | 31.65 | -0.31% | 47,042 |
| Jan 26, 2026 | 31.75 | 31.80 | 31.75 | 31.75 | 31.75 | - | 25,090 |
| Jan 23, 2026 | 31.70 | 31.85 | 31.70 | 31.75 | 31.75 | -0.31% | 14,147 |
| Jan 22, 2026 | 32.00 | 32.00 | 31.55 | 31.85 | 31.85 | - | 74,050 |
| Jan 21, 2026 | 31.90 | 31.90 | 31.75 | 31.85 | 31.85 | -0.31% | 32,056 |
| Jan 20, 2026 | 32.15 | 32.20 | 31.50 | 31.95 | 31.95 | - | 67,063 |
| Jan 19, 2026 | 31.95 | 32.00 | 31.80 | 31.95 | 31.95 | 0.16% | 85,714 |
| Jan 16, 2026 | 32.10 | 32.20 | 31.75 | 31.90 | 31.90 | 0.16% | 98,973 |
| Jan 15, 2026 | 32.05 | 32.05 | 31.75 | 31.85 | 31.85 | 0.16% | 47,162 |
| Jan 14, 2026 | 31.60 | 32.10 | 31.60 | 31.80 | 31.80 | 0.16% | 44,068 |
| Jan 13, 2026 | 32.15 | 32.15 | 31.65 | 31.75 | 31.75 | -0.16% | 26,093 |
| Jan 12, 2026 | 32.00 | 32.00 | 31.55 | 31.80 | 31.80 | 0.32% | 27,052 |
| Jan 9, 2026 | 31.90 | 31.90 | 31.65 | 31.70 | 31.70 | 0.32% | 19,036 |
| Jan 8, 2026 | 31.85 | 31.90 | 31.40 | 31.60 | 31.60 | -1.25% | 85,436 |
| Jan 7, 2026 | 31.70 | 32.00 | 31.70 | 32.00 | 32.00 | 0.31% | 42,720 |
| Jan 6, 2026 | 31.95 | 31.95 | 31.70 | 31.90 | 31.90 | 0.16% | 20,181 |
| Jan 5, 2026 | 32.40 | 32.40 | 31.65 | 31.85 | 31.85 | -0.78% | 35,317 |
| Jan 2, 2026 | 31.35 | 32.15 | 31.35 | 32.10 | 32.10 | 0.63% | 21,267 |
| Dec 31, 2025 | 32.10 | 32.10 | 31.90 | 31.90 | 31.90 | -0.31% | 34,286 |
| Dec 30, 2025 | 32.10 | 32.10 | 31.95 | 32.00 | 32.00 | -0.31% | 30,059 |
| Dec 29, 2025 | 32.05 | 32.20 | 31.90 | 32.10 | 32.10 | -0.47% | 41,251 |
| Dec 26, 2025 | 32.30 | 32.30 | 32.25 | 32.25 | 32.25 | -0.31% | 14,144 |
| Dec 24, 2025 | 32.30 | 32.35 | 32.00 | 32.35 | 32.35 | - | 35,836 |
| Dec 23, 2025 | 32.30 | 32.50 | 32.30 | 32.35 | 32.35 | -0.46% | 8,277 |
| Dec 22, 2025 | 32.20 | 32.70 | 32.10 | 32.50 | 32.50 | 1.09% | 28,322 |
| Dec 19, 2025 | 33.10 | 33.10 | 32.05 | 32.15 | 32.15 | -0.92% | 48,062 |
| Dec 18, 2025 | 33.30 | 33.35 | 32.35 | 32.45 | 32.45 | 0.46% | 40,300 |
| Dec 17, 2025 | 32.55 | 32.55 | 32.10 | 32.30 | 32.30 | -0.46% | 44,667 |
| Dec 16, 2025 | 32.50 | 32.65 | 32.45 | 32.45 | 32.45 | - | 13,164 |
| Dec 15, 2025 | 32.65 | 32.90 | 32.00 | 32.45 | 32.45 | -1.07% | 123,271 |
| Dec 12, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - | 6,004 |
| Dec 11, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.30% | 21,001 |
| Dec 10, 2025 | 33.00 | 33.15 | 32.90 | 32.90 | 32.90 | -0.15% | 7,027 |
| Dec 9, 2025 | 32.90 | 32.95 | 32.75 | 32.95 | 32.95 | 0.30% | 18,018 |
| Dec 8, 2025 | 33.00 | 33.00 | 32.85 | 32.85 | 32.85 | -0.30% | 20,425 |
| Dec 5, 2025 | 33.00 | 33.00 | 32.65 | 32.95 | 32.95 | -0.15% | 16,291 |
| Dec 4, 2025 | 32.90 | 33.30 | 32.80 | 33.00 | 33.00 | 0.61% | 23,237 |
| Dec 3, 2025 | 32.60 | 32.90 | 32.60 | 32.80 | 32.80 | 0.15% | 26,616 |
| Dec 2, 2025 | 32.85 | 32.85 | 32.75 | 32.75 | 32.75 | -0.30% | 31,136 |
| Dec 1, 2025 | 32.75 | 33.10 | 32.60 | 32.85 | 32.85 | -0.45% | 14,920 |
| Nov 28, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | - | 8,390 |
| Nov 27, 2025 | 33.75 | 33.75 | 32.85 | 33.00 | 33.00 | -0.15% | 28,101 |
| Nov 26, 2025 | 33.70 | 33.70 | 32.80 | 33.05 | 33.05 | 0.46% | 17,729 |
| Nov 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.30% | 4,052 |
| Nov 24, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -0.15% | 13,013 |