Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	33.950	35.800	33.750	35.400	35.400	6,215,656
2024-05-07	33.850	33.950	33.200	33.800	33.800	1,046,480
2024-05-06	33.550	33.950	33.350	33.750	33.750	1,012,518
2024-05-03	34.200	34.500	33.500	33.500	33.500	1,803,264
2024-05-02	34.050	34.450	34.000	34.000	34.000	1,061,771
2024-04-30	34.000	34.300	33.700	34.150	34.150	1,165,106
2024-04-29	34.550	34.800	33.700	34.050	34.050	2,026,171
2024-04-26	34.750	35.150	34.200	34.300	34.300	1,841,484
2024-04-25	35.300	35.400	34.600	34.700	34.700	1,945,466
2024-04-24	35.300	36.150	35.300	35.600	35.600	2,127,019
2024-04-23	35.500	36.900	34.300	35.000	35.000	3,810,659
2024-04-22	36.750	37.100	34.850	35.000	35.000	5,001,710
2024-04-19	38.000	38.450	35.200	36.500	36.500	11,284,729
2024-04-18	37.900	40.000	37.850	38.150	38.150	24,776,989
2024-04-17	33.600	36.500	33.600	36.500	36.500	5,227,190
2024-04-16	35.200	35.200	33.100	33.200	33.200	3,521,824
2024-04-15	36.650	36.900	35.150	35.400	35.400	5,656,637
2024-04-12	35.700	37.000	35.350	36.250	36.250	7,227,470
2024-04-11	35.850	37.000	35.700	35.700	35.700	8,388,471
2024-04-10	35.400	36.200	35.150	35.350	35.350	3,782,517
2024-04-09	34.100	35.650	34.100	35.350	35.350	4,889,762
2024-04-08	33.100	34.550	33.000	34.200	34.200	2,781,674
2024-04-03	33.300	33.550	33.200	33.200	33.200	1,106,972
2024-04-02	34.050	34.150	33.500	33.600	33.600	1,159,031
2024-04-01	33.850	34.200	33.850	33.950	33.950	952,801
2024-03-29	34.800	34.800	33.650	33.850	33.850	2,154,503
2024-03-28	35.300	35.750	34.300	34.350	34.350	3,204,081
2024-03-27	36.550	36.550	35.100	35.150	35.150	4,619,004
2024-03-26	36.400	37.500	35.350	36.550	36.550	11,722,027
2024-03-25	36.150	37.700	35.500	36.550	36.550	14,565,687
2024-03-22	35.000	35.350	34.450	35.150	35.150	3,395,353
2024-03-21	34.350	35.100	34.150	34.850	34.850	3,074,131
2024-03-20	34.350	35.200	33.600	34.450	34.450	3,729,501
2024-03-19	34.850	35.150	34.100	34.150	34.150	1,770,089
2024-03-18	34.250	35.150	34.100	34.850	34.850	2,105,025
2024-03-15	34.500	34.900	34.200	34.250	34.250	1,928,251
2024-03-14	34.000	35.500	32.950	34.850	34.850	8,790,777
2024-03-13	34.250	35.300	33.800	33.800	33.800	3,400,774
2024-03-12	33.350	35.150	33.200	34.050	34.050	3,204,539
2024-03-11	32.800	33.400	32.800	33.050	33.050	542,736
2024-03-08	34.000	34.200	32.500	32.800	32.800	2,097,902
2024-03-07	34.700	34.750	33.700	33.900	33.900	1,646,451
2024-03-06	34.900	35.200	34.600	34.600	34.600	1,657,191
2024-03-05	34.300	35.000	34.200	34.900	34.900	2,343,822
2024-03-04	34.900	35.350	34.200	34.300	34.300	2,569,565
2024-03-01	35.750	35.750	34.800	34.900	34.900	4,778,726
2024-02-29	34.400	36.000	34.200	35.750	35.750	9,591,630
2024-02-27	35.300	35.450	33.600	34.000	34.000	4,799,891
2024-02-26	34.450	36.250	33.850	35.100	35.100	15,088,412
2024-02-23	33.850	34.250	32.850	33.500	33.500	3,632,757
2024-02-22	34.100	34.800	33.500	33.500	33.500	3,454,397
2024-02-21	32.850	34.300	32.850	33.750	33.750	4,655,273
2024-02-20	33.300	33.450	32.400	32.850	32.850	1,470,280
2024-02-19	32.000	33.850	32.000	33.250	33.250	4,447,374
2024-02-16	31.100	32.300	31.100	32.000	32.000	1,309,799
2024-02-15	32.000	32.100	30.600	31.050	31.050	1,767,915
2024-02-05	33.150	33.200	32.500	32.500	32.500	881,562
2024-02-02	33.800	34.150	33.150	33.150	33.150	2,937,471
2024-02-01	33.200	33.700	32.900	33.650	33.650	2,452,627
2024-01-31	32.700	33.650	32.150	33.050	33.050	1,564,081

← NewerPage 11 of 21 · 1,222 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.