Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.600	18.600	18.300	18.400	18.400	498,214
2026-07-23	19.400	19.400	18.650	18.650	18.650	599,030
2026-07-22	18.550	19.500	18.550	19.400	19.400	565,058
2026-07-21	18.450	18.700	18.200	18.600	18.600	1,599,170
2026-07-20	18.777	18.960	18.322	18.595	18.095	798,980
2026-07-17	19.286	19.524	19.238	19.286	18.789	704,602
2026-07-16	19.476	19.667	19.238	19.571	19.068	391,259
2026-07-15	20.048	20.048	19.381	19.476	18.975	1,499,893
2026-07-14	21.800	21.800	20.200	21.050	21.050	967,132
2026-07-13	22.100	22.100	21.300	21.450	21.450	513,031
2026-07-10	21.750	21.750	21.750	21.750	21.750	0
2026-07-09	22.100	22.200	21.500	21.750	21.750	969,653
2026-07-08	22.950	22.950	22.300	22.350	22.350	434,350
2026-07-07	23.200	23.250	22.400	22.550	22.550	670,200
2026-07-06	23.100	23.700	23.100	23.200	23.200	839,800
2026-07-03	22.600	23.350	22.550	23.100	23.100	1,163,405
2026-07-02	22.400	22.600	22.250	22.350	22.350	256,000
2026-07-01	22.800	23.200	22.300	22.300	22.300	580,301
2026-06-30	22.500	22.650	22.300	22.600	22.600	549,170
2026-06-29	21.800	22.650	21.750	22.050	22.050	314,348
2026-06-26	22.500	22.500	21.750	21.750	21.750	797,002
2026-06-25	22.900	22.900	22.500	22.500	22.500	472,432
2026-06-24	23.050	23.350	22.700	22.750	22.750	931,760
2026-06-23	22.750	23.100	22.600	22.950	22.950	748,300
2026-06-22	23.000	23.100	22.450	22.700	22.700	1,291,800
2026-06-18	23.200	23.400	22.650	22.900	22.900	814,058
2026-06-17	22.900	23.400	22.800	22.900	22.900	554,371
2026-06-16	23.300	23.300	22.650	22.750	22.750	476,675
2026-06-15	23.450	23.550	23.200	23.200	23.200	424,913
2026-06-12	23.600	23.800	23.050	23.100	23.100	823,201
2026-06-11	23.050	23.200	22.450	23.150	23.150	1,178,020
2026-06-10	22.400	22.850	22.000	22.000	22.000	557,149
2026-06-09	22.300	22.700	22.200	22.600	22.600	556,201
2026-06-08	21.050	22.300	21.050	22.100	22.100	1,123,078
2026-06-05	24.050	24.150	22.700	23.050	23.050	1,363,263
2026-06-04	24.650	25.800	24.100	24.200	24.200	7,869,519
2026-06-03	22.550	24.650	22.400	24.650	24.650	2,850,935
2026-06-02	22.750	22.750	22.050	22.450	22.450	743,921
2026-06-01	22.150	22.900	22.050	22.600	22.600	973,892
2026-05-29	22.100	22.650	22.000	22.150	22.150	784,039
2026-05-28	22.300	23.350	21.850	22.000	22.000	1,737,625
2026-05-27	21.800	23.100	21.800	22.450	22.450	2,021,559
2026-05-26	21.000	21.950	21.000	21.550	21.550	1,498,285
2026-05-25	21.300	21.400	20.850	20.950	20.950	861,692
2026-05-22	20.800	21.100	20.700	21.000	21.000	717,006
2026-05-21	20.500	20.850	20.450	20.750	20.750	430,185
2026-05-20	20.600	21.250	20.200	20.350	20.350	656,372
2026-05-19	20.350	20.900	20.200	20.500	20.500	484,206
2026-05-18	20.000	20.250	19.750	20.150	20.150	521,098
2026-05-15	20.850	20.900	20.000	20.000	20.000	1,607,300
2026-05-14	21.800	21.800	20.750	20.850	20.850	1,479,564
2026-05-13	22.300	22.300	21.750	21.800	21.800	632,060
2026-05-12	22.850	22.850	22.100	22.200	22.200	684,336
2026-05-11	22.750	23.100	22.350	22.450	22.450	746,672
2026-05-08	23.100	23.800	22.700	22.900	22.900	1,485,461
2026-05-07	22.750	22.900	22.500	22.850	22.850	636,890
2026-05-06	22.700	22.900	22.300	22.400	22.400	547,390
2026-05-05	23.000	23.000	22.300	22.700	22.700	501,251
2026-05-04	21.750	23.200	21.750	22.700	22.700	1,820,793
2026-04-30	21.900	22.050	21.700	21.700	21.700	368,866

← NewerPage 2 of 5 · 244 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.