Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.100	22.100	21.800	21.800	21.800	482,431
2026-04-28	22.200	22.400	22.050	22.100	22.100	327,520
2026-04-27	22.300	22.450	21.850	22.200	22.200	647,520
2026-04-24	22.750	22.950	22.150	22.300	22.300	464,566
2026-04-23	23.650	23.700	22.250	22.700	22.700	1,370,265
2026-04-22	23.500	23.700	23.450	23.550	23.550	665,402
2026-04-21	23.650	23.700	23.400	23.500	23.500	712,302
2026-04-20	24.250	24.850	23.550	23.550	23.550	917,187
2026-04-17	23.950	24.400	23.750	24.150	24.150	947,713
2026-04-16	24.000	24.000	23.500	23.750	23.750	532,622
2026-04-15	23.500	24.200	23.500	23.900	23.900	630,667
2026-04-14	23.600	23.800	23.400	23.450	23.450	680,330
2026-04-13	23.700	23.700	23.200	23.450	23.450	538,700
2026-04-10	24.000	24.150	23.050	23.700	23.700	2,339,102
2026-04-09	24.900	25.000	23.700	24.900	24.900	1,326,307
2026-04-08	23.800	24.950	23.700	24.600	24.600	1,174,745
2026-04-07	23.000	23.500	22.550	23.250	23.250	932,290
2026-04-02	23.750	23.800	22.750	22.750	22.750	933,293
2026-04-01	24.000	24.000	23.500	23.500	23.500	460,702
2026-03-31	23.500	24.300	23.100	23.150	23.150	1,167,557
2026-03-30	23.500	24.050	23.450	23.550	23.550	991,060
2026-03-27	24.550	24.700	24.100	24.300	24.300	1,198,000
2026-03-26	25.650	25.950	25.000	25.000	25.000	986,030
2026-03-25	25.750	25.950	25.450	25.600	25.600	656,337
2026-03-24	26.350	26.450	25.100	25.200	25.200	1,315,032
2026-03-23	25.750	26.550	25.200	25.950	25.950	1,592,412
2026-03-20	28.200	28.200	26.500	26.550	26.550	2,716,950
2026-03-19	27.650	28.550	27.550	27.650	27.650	2,149,124
2026-03-18	29.550	29.550	28.000	28.050	28.050	3,862,030
2026-03-17	29.300	29.450	28.550	29.150	29.150	4,683,488
2026-03-16	29.400	29.400	28.000	28.900	28.900	4,109,374
2026-03-13	27.050	29.850	27.050	28.850	28.850	8,202,623
2026-03-12	27.200	28.300	26.900	27.500	27.500	4,164,249
2026-03-11	26.500	27.500	26.150	27.400	27.400	7,945,701
2026-03-10	28.100	28.750	27.350	27.550	27.550	13,932,492
2026-03-09	27.050	29.600	25.000	26.150	26.150	20,086,556
2026-03-06	26.500	27.050	26.500	27.050	27.050	5,551,657
2026-03-05	24.550	25.050	24.150	24.600	24.600	1,046,440
2026-03-04	25.300	25.300	23.800	23.900	23.900	1,514,111
2026-03-03	26.500	26.800	25.250	25.350	25.350	2,127,252
2026-03-02	25.050	27.000	24.350	26.100	26.100	3,771,539
2026-02-26	26.100	26.250	25.250	25.700	25.700	4,250,914
2026-02-25	24.700	27.150	24.700	26.550	26.550	9,671,559
2026-02-24	24.500	25.050	24.500	24.700	24.700	1,218,479
2026-02-23	24.950	25.350	24.300	24.600	24.600	4,139,234
2026-02-11	24.350	24.950	24.200	24.950	24.950	1,959,623
2026-02-10	23.000	23.350	22.700	22.700	22.700	386,103
2026-02-09	23.200	23.200	22.600	23.000	23.000	580,421
2026-02-06	23.000	23.200	22.300	22.600	22.600	943,190
2026-02-05	24.100	24.250	23.300	23.300	23.300	987,010
2026-02-04	23.550	24.450	23.400	24.300	24.300	1,370,312
2026-02-03	23.750	24.200	23.200	23.400	23.400	1,031,422
2026-02-02	23.400	24.000	23.250	23.400	23.400	1,093,445
2026-01-30	24.550	24.900	23.800	23.950	23.950	1,768,330
2026-01-29	25.700	25.900	24.500	24.700	24.700	1,798,286
2026-01-28	25.050	25.750	24.450	25.300	25.300	3,072,791
2026-01-27	26.500	26.550	24.750	25.300	25.300	3,930,884
2026-01-26	27.200	28.300	26.350	26.500	26.500	5,734,520
2026-01-23	28.300	29.500	27.050	27.100	27.100	16,856,167
2026-01-22	25.950	27.250	25.100	26.850	26.850	15,379,010

← NewerPage 3 of 21 · 1,221 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.