Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	32.900	33.500	32.600	32.600	32.600	1,348,849
2024-01-29	32.500	33.000	32.500	32.900	32.900	555,028
2024-01-26	33.000	33.600	32.500	32.500	32.500	1,014,302
2024-01-25	34.000	34.500	32.850	32.900	32.900	2,479,880
2024-01-24	33.900	34.050	33.000	33.150	33.150	1,528,232
2024-01-23	32.600	33.750	32.600	33.450	33.450	2,042,814
2024-01-22	32.000	32.650	31.850	32.450	32.450	815,566
2024-01-19	32.000	32.150	31.750	31.800	31.800	661,506
2024-01-18	32.400	32.700	31.650	31.800	31.800	769,877
2024-01-17	32.700	32.700	31.850	32.100	32.100	1,524,339
2024-01-16	33.600	33.600	32.600	32.600	32.600	2,379,190
2024-01-15	34.550	35.500	33.850	34.000	34.000	14,419,353
2024-01-12	32.900	33.750	32.900	33.150	33.150	2,801,686
2024-01-11	33.400	33.800	32.700	32.900	32.900	2,463,052
2024-01-10	32.000	33.250	31.200	32.600	32.600	1,842,513
2024-01-09	32.650	32.900	31.900	31.900	31.900	1,138,757
2024-01-08	32.450	33.150	32.400	32.500	32.500	910,000
2024-01-05	32.600	32.900	32.100	32.400	32.400	793,814
2024-01-04	32.700	33.500	32.600	32.750	32.750	1,252,561
2024-01-03	32.700	33.250	32.400	32.800	32.800	937,655
2024-01-02	32.450	33.650	32.300	32.800	32.800	2,020,313
2023-12-29	33.900	34.300	32.150	32.600	32.600	4,015,134
2023-12-28	32.000	34.800	32.000	34.000	34.000	8,622,328
2023-12-27	31.750	32.150	31.750	31.850	31.850	631,344
2023-12-26	32.200	32.200	31.600	31.750	31.750	525,789
2023-12-25	32.300	32.850	31.750	31.750	31.750	1,114,144
2023-12-22	32.400	32.400	31.900	32.050	32.050	557,329
2023-12-21	32.350	32.600	31.850	32.050	32.050	749,726
2023-12-20	32.300	33.000	32.250	32.600	32.600	1,258,077
2023-12-19	32.500	32.600	31.550	32.150	32.150	1,508,264
2023-12-18	32.850	33.200	32.300	32.300	32.300	1,722,075
2023-12-15	33.100	33.950	32.650	32.750	32.750	4,140,413
2023-12-14	34.100	34.800	33.050	33.050	33.050	3,930,901
2023-12-13	34.500	34.950	33.300	33.750	33.750	3,759,014
2023-12-12	34.800	35.950	34.400	34.500	34.500	4,504,783
2023-12-11	35.100	35.400	34.150	34.750	34.750	6,004,039
2023-12-08	35.850	36.950	34.900	35.550	35.550	14,612,807
2023-12-07	35.300	39.200	35.000	36.150	36.150	37,664,501
2023-12-06	35.400	36.500	33.700	35.650	35.650	34,501,894
2023-12-05	31.600	34.450	31.200	34.450	34.450	11,326,222
2023-12-04	31.150	32.200	31.100	31.350	31.350	1,902,934
2023-12-01	31.400	31.600	31.150	31.200	31.200	1,090,224
2023-11-30	30.650	31.950	30.550	31.750	31.750	2,782,314
2023-11-29	30.900	31.050	30.500	30.550	30.550	762,652
2023-11-28	30.950	31.100	30.650	30.900	30.900	1,090,999
2023-11-27	32.250	32.300	31.100	31.100	31.100	3,300,843
2023-11-24	30.400	32.400	30.350	32.300	32.300	4,550,631
2023-11-23	30.350	30.700	30.100	30.200	30.200	803,290
2023-11-22	29.750	30.450	29.750	30.200	30.200	715,562
2023-11-21	30.000	30.000	29.700	29.800	29.800	377,774
2023-11-20	29.700	29.850	29.350	29.750	29.750	415,312
2023-11-17	29.800	30.100	29.500	29.500	29.500	667,306
2023-11-16	29.550	29.850	29.400	29.650	29.650	359,384
2023-11-15	29.550	29.900	29.450	29.750	29.750	855,300
2023-11-14	29.350	29.600	28.900	29.250	29.250	416,040
2023-11-13	29.050	29.250	28.600	29.250	29.250	705,408
2023-11-10	29.500	29.550	28.850	28.850	28.850	904,696
2023-11-09	29.850	29.850	29.450	29.500	29.500	629,311
2023-11-08	30.800	30.800	30.100	30.150	30.150	429,402
2023-11-07	30.500	30.700	30.250	30.450	30.450	351,941

← NewerPage 12 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.