Klingon Aerospace Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	31.500	32.100	31.000	31.150	31.150	2,252,967
2024-08-01	32.500	33.300	32.050	32.600	32.600	2,691,592
2024-07-31	32.000	32.600	31.600	31.850	31.850	2,953,322
2024-07-30	31.650	32.050	30.100	31.700	31.700	6,833,167
2024-07-29	35.100	35.600	32.050	32.150	32.150	5,845,514
2024-07-26	35.250	35.250	34.100	34.550	34.550	3,786,120
2024-07-23	39.500	41.600	37.250	37.400	37.400	15,641,706
2024-07-22	41.700	43.250	38.600	39.000	39.000	39,732,055
2024-07-19	36.300	39.450	36.200	39.450	39.450	24,751,071
2024-07-18	37.450	37.450	35.650	35.900	35.900	3,683,045
2024-07-17	38.000	38.750	36.950	37.000	37.000	5,309,000
2024-07-16	38.650	39.900	38.100	38.200	38.200	10,183,770
2024-07-15	39.850	40.300	37.500	38.300	38.300	9,840,563
2024-07-12	42.000	42.000	38.400	38.950	38.950	34,150,926
2024-07-11	36.200	38.250	36.200	38.250	38.250	8,652,425
2024-07-10	34.550	35.300	34.300	34.800	34.800	1,418,500
2024-07-09	34.450	34.950	33.150	34.450	34.450	1,708,108
2024-07-08	35.500	35.500	34.300	34.450	34.450	1,301,326
2024-07-05	35.500	35.700	34.950	35.150	35.150	1,894,726
2024-07-04	35.200	35.800	34.800	35.450	35.450	3,972,000
2024-07-03	35.700	36.050	34.850	34.950	34.950	5,212,303
2024-07-02	33.800	35.150	33.800	34.800	34.800	3,109,831
2024-07-01	34.200	34.600	33.650	33.650	33.650	1,135,347
2024-06-28	34.650	35.150	34.050	34.150	34.150	1,891,646
2024-06-27	34.400	35.800	34.200	34.500	34.500	5,079,932
2024-06-26	34.400	35.100	34.400	34.400	34.400	3,755,248
2024-06-25	33.950	35.000	33.550	34.200	34.200	1,913,691
2024-06-24	34.600	34.900	33.800	33.950	33.950	1,535,881
2024-06-21	34.500	35.200	34.000	34.550	34.550	5,829,808
2024-06-20	32.800	34.500	32.800	34.100	34.100	6,659,814
2024-06-19	33.350	33.700	32.750	32.750	32.750	986,153
2024-06-18	33.550	33.800	33.300	33.300	33.300	784,281
2024-06-17	34.000	34.200	33.350	33.400	33.400	1,791,104
2024-06-14	32.800	34.500	32.800	33.700	33.700	5,912,414
2024-06-13	32.350	33.100	32.300	32.500	32.500	1,036,517
2024-06-12	32.150	33.500	32.150	32.200	32.200	1,648,047
2024-06-11	33.200	33.250	32.050	32.050	32.050	1,215,962
2024-06-07	32.000	33.650	31.850	33.400	33.400	1,845,386
2024-06-06	32.200	32.400	31.850	31.850	31.850	790,233
2024-06-05	32.800	32.950	32.100	32.150	32.150	596,507
2024-06-04	32.050	32.550	32.000	32.550	32.550	802,802
2024-06-03	32.350	32.650	32.000	32.050	32.050	780,375
2024-05-31	32.500	32.650	32.300	32.300	32.300	503,595
2024-05-30	32.650	32.850	32.300	32.300	32.300	925,731
2024-05-29	32.900	33.150	32.550	32.650	32.650	1,151,486
2024-05-28	32.850	33.150	32.850	32.900	32.900	825,783
2024-05-27	32.850	33.550	32.750	33.000	33.000	1,043,923
2024-05-24	32.500	33.400	32.400	32.850	32.850	992,772
2024-05-23	33.800	33.800	33.200	33.200	33.200	1,424,494
2024-05-22	34.100	34.100	33.800	33.800	33.800	702,645
2024-05-21	34.250	34.250	33.750	33.800	33.800	476,985
2024-05-20	34.200	34.400	33.750	33.750	33.750	923,859
2024-05-17	34.100	34.450	34.050	34.100	34.100	863,015
2024-05-16	34.650	34.750	34.100	34.100	34.100	1,324,018
2024-05-15	33.750	35.000	33.450	34.600	34.600	4,368,115
2024-05-14	34.000	34.100	33.500	33.500	33.500	1,659,014
2024-05-13	34.400	34.400	33.550	33.850	33.850	901,387
2024-05-10	34.400	34.500	33.700	34.100	34.100	1,484,925
2024-05-09	35.700	35.700	34.300	34.450	34.450	2,770,831
2024-05-08	33.950	35.800	33.750	35.400	35.400	6,215,656

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.2588 TWD
2022-09-07	0.2140 TWD
2021-07-15	0.5419 TWD
2020-07-23	0.5000 TWD
2019-07-04	0.2195 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.