Taiwan - Delayed Quote TWD

Kung Sing Engineering Corporation (5521.TW)

10.25

+0.10

+(0.99%)

At close: January 22 at 1:30:22 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	10.20	10.30	10.15	10.25	10.25	1,667,901
Jan 21, 2025	10.35	10.50	10.15	10.15	10.15	1,232,391
Jan 20, 2025	10.55	10.60	10.35	10.35	10.35	2,261,500
Jan 17, 2025	10.20	10.40	10.20	10.20	10.20	1,445,472
Jan 16, 2025	10.40	10.45	10.15	10.20	10.20	495,615
Jan 15, 2025	10.35	10.45	10.15	10.30	10.30	815,000
Jan 14, 2025	9.86	10.35	9.84	10.30	10.30	1,353,101
Jan 13, 2025	9.95	9.95	9.56	9.86	9.86	1,965,030
Jan 10, 2025	9.92	10.05	9.90	9.91	9.91	1,179,142
Jan 9, 2025	10.15	10.25	9.91	9.91	9.91	1,585,579
Jan 8, 2025	10.25	10.30	10.00	10.15	10.15	1,109,590
Jan 7, 2025	10.50	10.60	10.25	10.25	10.25	1,313,026
Jan 6, 2025	10.55	10.70	10.40	10.55	10.55	776,404
Jan 3, 2025	10.55	10.70	10.40	10.50	10.50	972,271
Jan 2, 2025	10.50	10.55	10.40	10.50	10.50	812,311
Dec 31, 2024	10.60	10.60	10.40	10.40	10.40	698,502
Dec 30, 2024	10.60	10.65	10.50	10.60	10.60	599,500
Dec 27, 2024	10.70	10.80	10.50	10.55	10.55	590,294
Dec 26, 2024	10.80	10.95	10.70	10.70	10.70	678,040
Dec 25, 2024	10.75	10.80	10.70	10.80	10.80	294,279
Dec 24, 2024	10.85	10.90	10.75	10.75	10.75	438,202
Dec 23, 2024	10.80	11.00	10.70	10.85	10.85	694,501
Dec 20, 2024	10.55	11.00	10.55	10.80	10.80	1,670,102
Dec 19, 2024	10.60	10.65	10.40	10.45	10.45	1,687,270
Dec 18, 2024	10.70	10.75	10.60	10.75	10.75	480,408
Dec 17, 2024	10.75	10.85	10.70	10.70	10.70	439,815
Dec 16, 2024	10.70	10.95	10.60	10.75	10.75	1,234,014
Dec 13, 2024	11.15	11.15	10.65	10.65	10.65	2,065,600
Dec 12, 2024	11.15	11.25	11.00	11.05	11.05	541,077
Dec 11, 2024	11.10	11.15	11.10	11.10	11.10	390,400
Dec 10, 2024	11.25	11.35	11.10	11.10	11.10	1,141,469
Dec 9, 2024	11.40	11.40	11.20	11.25	11.25	326,008
Dec 6, 2024	11.25	11.35	11.20	11.35	11.35	730,786
Dec 5, 2024	11.35	11.35	11.20	11.25	11.25	468,111
Dec 4, 2024	11.25	11.30	11.15	11.30	11.30	619,700
Dec 3, 2024	11.20	11.35	11.15	11.20	11.20	573,309
Dec 2, 2024	11.40	11.40	11.15	11.20	11.20	943,005
Nov 29, 2024	11.10	11.35	11.10	11.35	11.35	1,213,261
Nov 28, 2024	11.30	11.35	11.05	11.15	11.15	1,597,656
Nov 27, 2024	11.60	11.75	11.20	11.20	11.20	2,076,855
Nov 26, 2024	11.50	11.60	11.35	11.40	11.40	1,136,207
Nov 25, 2024	11.30	11.50	11.30	11.50	11.50	1,780,423
Nov 22, 2024	11.05	11.35	11.05	11.30	11.30	1,745,563
Nov 21, 2024	11.00	11.15	10.95	11.00	11.00	1,400,502
Nov 20, 2024	11.00	11.00	11.00	11.00	11.00	828,939
Nov 19, 2024	11.30	11.30	11.05	11.10	11.10	1,483,002
Nov 18, 2024	11.20	11.40	11.10	11.30	11.30	939,905
Nov 15, 2024	11.05	11.25	11.05	11.10	11.10	1,652,900
Nov 14, 2024	11.10	11.20	10.80	11.00	11.00	2,043,905
Nov 13, 2024	11.30	11.30	11.00	11.05	11.05	1,976,501
Nov 12, 2024	11.55	11.55	11.05	11.20	11.20	2,954,345
Nov 11, 2024	11.60	11.75	11.60	11.65	11.65	1,057,001
Nov 8, 2024	11.80	11.80	11.60	11.60	11.60	668,511
Nov 7, 2024	11.60	11.75	11.60	11.70	11.70	481,165
Nov 6, 2024	11.70	11.70	11.50	11.60	11.60	1,025,549
Nov 5, 2024	11.85	11.90	11.60	11.60	11.60	680,225
Nov 4, 2024	11.90	11.90	11.75	11.80	11.80	774,060
Nov 1, 2024	11.65	11.80	11.30	11.75	11.75	1,218,514
Oct 30, 2024	11.90	12.05	11.60	11.60	11.60	1,898,207
Oct 29, 2024	12.15	12.15	11.85	11.90	11.90	1,892,254
Oct 28, 2024	12.35	12.35	11.90	12.10	12.10	3,331,169
Oct 25, 2024	13.10	13.10	12.30	12.30	12.30	8,582,816
Oct 24, 2024	13.15	13.15	12.95	13.10	13.10	3,124,578
Oct 23, 2024	13.30	13.40	12.95	13.15	13.15	5,284,632
Oct 22, 2024	12.80	13.30	12.70	13.10	13.10	5,158,742
Oct 21, 2024	12.50	12.75	12.40	12.60	12.60	2,640,079
Oct 18, 2024	12.15	12.45	12.10	12.35	12.35	1,207,700
Oct 17, 2024	12.55	12.75	12.25	12.25	12.25	2,646,559
Oct 16, 2024	12.75	12.90	12.50	12.65	12.65	2,224,832
Oct 15, 2024	12.95	13.15	12.60	12.75	12.75	2,083,948
Oct 14, 2024	13.15	13.35	12.85	12.85	12.85	3,912,692
Oct 11, 2024	13.15	13.45	13.05	13.15	13.15	6,548,820
Oct 9, 2024	12.80	13.20	12.60	12.80	12.80	3,615,009
Oct 8, 2024	12.45	12.80	12.40	12.70	12.70	3,378,063
Oct 7, 2024	12.30	12.60	12.30	12.45	12.45	2,305,213
Oct 4, 2024	12.15	12.45	12.10	12.25	12.25	1,526,140
Oct 1, 2024	12.30	12.35	12.00	12.15	12.15	902,277
Sep 30, 2024	12.40	12.50	12.05	12.30	12.30	1,420,481
Sep 27, 2024	12.40	12.70	12.30	12.40	12.40	1,858,832
Sep 26, 2024	12.50	12.55	12.20	12.30	12.30	1,990,779
Sep 25, 2024	12.40	12.65	12.30	12.40	12.40	2,336,277
Sep 24, 2024	12.40	12.75	12.20	12.40	12.40	2,511,452
Sep 23, 2024	11.85	12.50	11.80	12.30	12.30	4,232,602
Sep 20, 2024	11.45	11.90	11.25	11.85	11.85	3,723,486
Sep 19, 2024	11.80	11.85	11.60	11.75	11.75	1,407,909
Sep 18, 2024	11.70	11.90	11.65	11.75	11.75	1,025,567
Sep 16, 2024	11.65	11.95	11.60	11.70	11.70	1,417,709
Sep 13, 2024	11.20	11.90	11.20	11.65	11.65	3,936,783
Sep 12, 2024	11.25	11.25	11.00	11.20	11.20	1,549,943
Sep 11, 2024	11.25	11.25	11.05	11.15	11.15	972,381
Sep 10, 2024	11.20	11.30	10.90	10.95	10.95	1,725,137
Sep 9, 2024	10.45	11.30	10.35	11.30	11.30	3,819,732
Sep 6, 2024	10.60	10.70	10.40	10.60	10.60	917,010
Sep 5, 2024	10.60	10.75	10.50	10.55	10.55	965,852
Sep 4, 2024	10.60	10.70	10.25	10.55	10.55	2,879,510
Sep 3, 2024	11.00	11.10	10.90	10.95	10.95	1,194,002
Sep 2, 2024	11.15	11.20	11.00	11.00	11.00	1,030,400
Aug 30, 2024	10.95	11.25	10.95	11.10	11.10	1,558,495
Aug 29, 2024	11.15	11.15	10.95	10.95	10.95	1,407,270
Aug 28, 2024	11.25	11.30	11.10	11.15	11.15	1,305,198
Aug 27, 2024	11.10	11.30	10.90	11.25	11.25	2,547,272
Aug 26, 2024	11.00	11.25	11.00	11.05	11.05	1,464,800
Aug 23, 2024	11.00	11.05	10.85	10.95	10.95	1,695,686
Aug 22, 2024	11.20	11.20	11.00	11.05	11.05	1,587,805
Aug 21, 2024	11.30	11.30	11.05	11.15	11.15	1,748,031
Aug 20, 2024	11.30	11.50	11.20	11.20	11.20	1,988,284
Aug 19, 2024	11.25	11.45	11.10	11.30	11.30	2,011,256
Aug 16, 2024	11.25	11.45	11.15	11.15	11.15	1,607,830
Aug 15, 2024	11.20	11.40	11.10	11.15	11.15	2,158,009
Aug 14, 2024	11.45	11.60	11.20	11.20	11.20	2,617,480
Aug 13, 2024	11.50	11.50	11.30	11.45	11.45	1,554,103
Aug 12, 2024	11.60	11.80	11.50	11.50	11.50	1,763,403
Aug 9, 2024	12.00	12.00	11.55	11.60	11.60	2,905,082
Aug 8, 2024	11.70	12.10	11.60	11.60	11.60	3,704,261
Aug 7, 2024	10.90	11.85	10.90	11.85	11.85	5,031,670
Aug 6, 2024	11.75	11.75	10.45	10.80	10.80	7,931,430
Aug 5, 2024	12.55	12.55	11.60	11.60	11.60	5,450,494
Aug 2, 2024	13.25	13.25	12.85	12.85	12.85	3,833,554
Aug 1, 2024	13.05	13.35	12.85	13.30	13.30	5,607,901
Jul 31, 2024	13.05	13.05	12.85	13.00	13.00	1,747,621
Jul 30, 2024	12.90	13.10	12.65	13.05	13.05	3,378,146
Jul 29, 2024	13.10	13.35	12.90	12.90	12.90	5,178,886
Jul 26, 2024	13.05	13.20	12.75	13.10	13.10	3,943,115
Jul 23, 2024	12.70	13.15	12.70	13.10	13.10	6,833,895
Jul 22, 2024	12.75	12.80	12.35	12.65	12.65	3,019,860
Jul 19, 2024	13.00	13.00	12.55	12.75	12.75	4,397,005
Jul 18, 2024	12.85	13.15	12.55	13.00	13.00	6,227,012
Jul 17, 2024	12.60	12.95	12.60	12.75	12.75	6,324,614
Jul 16, 2024	12.55	12.60	12.45	12.55	12.55	2,712,500
Jul 15, 2024	12.45	12.60	12.30	12.50	12.50	1,819,602
Jul 12, 2024	12.40	12.55	12.30	12.45	12.45	2,220,792
Jul 11, 2024	12.40	12.55	12.20	12.35	12.35	2,603,915
Jul 10, 2024	12.15	12.40	12.15	12.20	12.20	2,146,310
Jul 9, 2024	12.45	12.45	12.05	12.10	12.10	4,105,661
Jul 8, 2024	12.60	12.75	12.30	12.45	12.45	4,293,592
Jul 5, 2024	12.65	12.70	12.45	12.50	12.50	3,990,801
Jul 4, 2024	12.55	12.80	12.50	12.60	12.60	2,861,531
Jul 3, 2024	12.45	12.60	12.35	12.45	12.45	2,092,472
Jul 2, 2024	12.45	12.45	12.30	12.40	12.40	2,133,000
Jul 1, 2024	12.55	12.65	12.35	12.45	12.45	3,117,203
Jun 28, 2024	12.40	12.55	12.40	12.45	12.45	1,131,657
Jun 27, 2024	12.55	12.60	12.40	12.40	12.40	2,274,553
Jun 26, 2024	12.85	12.95	12.50	12.65	12.65	2,762,335
Jun 25, 2024	12.70	12.85	12.50	12.80	12.80	2,591,596
Jun 24, 2024	12.65	12.75	12.55	12.65	12.65	2,160,232
Jun 21, 2024	12.85	12.85	12.65	12.65	12.65	1,970,097
Jun 20, 2024	12.80	12.90	12.70	12.85	12.85	1,457,983
Jun 19, 2024	12.95	13.15	12.75	12.80	12.80	4,702,668
Jun 18, 2024	12.75	12.75	12.60	12.60	12.60	1,599,821
Jun 17, 2024	12.85	12.90	12.55	12.75	12.75	2,185,440
Jun 14, 2024	12.65	13.05	12.65	12.75	12.75	2,885,630
Jun 13, 2024	12.70	12.75	12.50	12.65	12.65	2,378,885
Jun 12, 2024	12.75	12.75	12.50	12.65	12.65	2,407,497
Jun 11, 2024	13.00	13.15	12.65	12.65	12.65	3,691,251
Jun 7, 2024	12.75	13.30	12.70	12.95	12.95	4,396,600
Jun 6, 2024	12.85	12.90	12.70	12.75	12.75	2,060,980
Jun 5, 2024	13.15	13.20	12.85	12.85	12.85	2,070,435
Jun 4, 2024	13.25	13.25	12.90	13.15	13.15	3,529,937
Jun 3, 2024	13.20	13.25	13.05	13.25	13.25	2,508,241
May 31, 2024	13.00	13.35	13.00	13.20	13.20	5,077,101
May 30, 2024	12.90	13.10	12.75	13.00	13.00	4,149,781
May 29, 2024	12.95	13.20	12.60	12.95	12.95	4,735,969
May 28, 2024	12.50	12.80	12.45	12.75	12.75	2,955,804
May 27, 2024	12.50	12.65	12.30	12.45	12.45	4,835,200
May 24, 2024	12.50	12.60	12.35	12.50	12.50	2,317,202
May 23, 2024	12.95	13.00	12.45	12.50	12.50	9,045,708
May 22, 2024	13.00	13.10	12.85	13.00	13.00	5,037,275
May 21, 2024	13.30	13.30	12.90	13.00	13.00	6,442,500
May 20, 2024	13.25	13.45	13.15	13.20	13.20	5,008,100
May 17, 2024	13.10	13.40	13.10	13.25	13.25	3,457,341
May 16, 2024	13.10	13.35	13.05	13.15	13.15	6,623,977
May 15, 2024	13.05	13.25	13.05	13.15	13.15	4,420,830
May 14, 2024	13.20	13.35	13.05	13.05	13.05	6,447,873
May 13, 2024	13.55	13.55	13.10	13.25	13.25	15,424,089
May 10, 2024	14.05	14.05	13.65	13.70	13.70	8,047,825
May 9, 2024	13.95	14.30	13.80	13.85	13.85	9,318,605
May 8, 2024	14.30	14.45	13.90	13.90	13.90	13,047,406
May 7, 2024	14.85	15.10	14.20	14.35	14.35	15,648,985
May 6, 2024	15.05	15.20	14.15	14.50	14.50	22,014,158
May 3, 2024	15.30	15.60	14.65	14.95	14.95	32,929,331
May 2, 2024	14.15	15.50	14.15	15.10	15.10	45,655,603
Apr 30, 2024	14.30	14.30	13.70	14.15	14.15	11,184,444
Apr 29, 2024	13.95	14.50	13.85	14.15	14.15	14,830,260
Apr 26, 2024	13.95	14.35	13.75	13.85	13.85	11,058,482
Apr 25, 2024	14.00	14.40	13.65	13.90	13.90	13,954,305
Apr 24, 2024	14.10	14.60	13.75	14.00	14.00	14,765,616
Apr 23, 2024	14.20	14.55	13.35	13.70	13.70	20,833,904
Apr 22, 2024	14.75	15.75	13.90	13.90	13.90	91,375,561
Apr 19, 2024	14.80	15.75	14.00	14.35	14.35	84,623,866
Apr 18, 2024	13.25	14.55	13.20	14.55	14.55	28,480,206
Apr 17, 2024	13.10	13.55	13.10	13.25	13.25	4,713,800
Apr 16, 2024	13.30	13.30	12.90	13.10	13.10	8,090,747
Apr 15, 2024	13.60	13.70	13.30	13.30	13.30	6,425,603
Apr 12, 2024	13.90	14.05	13.60	13.60	13.60	8,111,107
Apr 11, 2024	14.35	14.50	13.85	13.90	13.90	10,936,695
Apr 10, 2024	14.45	14.65	14.05	14.05	14.05	14,388,336
Apr 9, 2024	14.20	14.75	13.90	14.35	14.35	20,085,828
Apr 8, 2024	13.75	14.60	13.70	14.15	14.15	23,309,709
Apr 3, 2024	13.85	14.15	13.55	13.60	13.60	9,349,994
Apr 2, 2024	13.65	14.30	13.50	13.95	13.95	20,597,987
Apr 1, 2024	13.35	13.80	13.30	13.60	13.60	6,069,451
Mar 29, 2024	13.40	13.50	13.20	13.25	13.25	3,090,000
Mar 28, 2024	13.80	14.05	13.30	13.45	13.45	9,428,601
Mar 27, 2024	13.30	14.15	13.30	13.65	13.65	15,188,957
Mar 26, 2024	13.60	13.75	13.15	13.20	13.20	5,775,801
Mar 25, 2024	13.25	13.85	13.20	13.50	13.50	8,571,178
Mar 22, 2024	13.25	13.60	13.15	13.15	13.15	4,326,446
Mar 21, 2024	12.80	13.60	12.80	13.30	13.30	8,774,335
Mar 20, 2024	13.10	13.10	12.70	12.75	12.75	6,207,101
Mar 19, 2024	13.10	13.35	12.95	13.00	13.00	4,638,300
Mar 18, 2024	13.15	13.20	12.95	13.10	13.10	3,663,557
Mar 15, 2024	13.40	13.45	13.05	13.15	13.15	5,213,658
Mar 14, 2024	13.35	13.45	13.10	13.30	13.30	4,248,954
Mar 13, 2024	13.75	13.90	13.25	13.50	13.50	10,243,992
Mar 12, 2024	13.70	14.25	13.65	13.90	13.90	12,523,235
Mar 11, 2024	13.00	13.75	13.00	13.70	13.70	8,353,087
Mar 8, 2024	13.35	13.80	12.85	13.15	13.15	15,955,483
Mar 7, 2024	14.80	15.05	13.35	13.45	13.45	58,997,682
Mar 6, 2024	14.00	14.50	13.80	14.50	14.50	57,237,500
Mar 5, 2024	12.70	13.30	12.65	13.20	13.20	9,298,107
Mar 4, 2024	12.70	12.85	12.55	12.70	12.70	5,415,863
Mar 1, 2024	12.95	13.10	12.60	12.60	12.60	6,736,387
Feb 29, 2024	13.10	13.20	12.85	13.10	13.10	5,084,930
Feb 27, 2024	13.00	13.15	12.85	13.15	13.15	6,398,107
Feb 26, 2024	13.20	13.40	13.00	13.00	13.00	5,581,915
Feb 23, 2024	13.20	13.55	13.00	13.35	13.35	8,265,241
Feb 22, 2024	13.25	13.40	13.00	13.30	13.30	6,670,637
Feb 21, 2024	13.20	13.85	13.00	13.15	13.15	17,914,645
Feb 20, 2024	13.20	13.30	12.85	13.20	13.20	10,837,221
Feb 19, 2024	12.65	13.45	12.60	13.15	13.15	16,833,833
Feb 16, 2024	12.25	13.10	12.25	12.60	12.60	20,902,587
Feb 15, 2024	12.25	12.30	11.90	11.95	11.95	12,048,877
Feb 5, 2024	12.20	12.45	12.10	12.35	12.35	5,139,300
Feb 2, 2024	12.45	12.50	12.15	12.20	12.20	5,740,431
Feb 1, 2024	12.65	12.65	12.40	12.45	12.45	4,025,396
Jan 31, 2024	12.65	12.95	12.45	12.60	12.60	6,837,875
Jan 30, 2024	12.80	12.90	12.55	12.65	12.65	6,144,466
Jan 29, 2024	12.85	13.05	12.70	12.80	12.80	6,605,801
Jan 26, 2024	13.20	13.35	12.80	12.95	12.95	8,319,794
Jan 25, 2024	13.40	13.45	13.05	13.15	13.15	10,616,374
Jan 24, 2024	13.80	13.90	13.20	13.45	13.45	8,009,067
Jan 23, 2024	13.85	14.05	13.75	13.80	13.80	3,675,993
Jan 22, 2024	14.00	14.00	13.65	13.75	13.75	7,098,711

2516.TW New Asia Construction & Development Corp.

17.10

-7.32%

5515.TW Chien Kuo Construction Co., Ltd.

27.75

-0.89%

5531.TW Shining Building Business Co.,Ltd.

10.45

-0.48%

5519.TW LongDa Construction & Development Corporation

32.20

+1.26%

2515.TW BES Engineering Corporation

10.45

+0.97%

2543.TW Hwang Chang General Contractor Co., Ltd

79.00

+0.38%

2546.TW Kedge Construction Co., Ltd.

69.70

+0.14%

3052.TW Apex Science & Engineering Corp.

11.15

0.00%

5548.TWO Ancang Construction Corp Ltd.

27.25

0.00%

3703.TW Continental Holdings Corporation

29.65

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kung Sing Engineering Corporation (5521.TW)

Related Tickers