Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.250	26.400	24.150	25.600	25.600	15,609,159
2026-01-20	22.300	24.250	22.100	24.000	24.000	3,645,280
2026-01-19	22.450	23.600	22.100	22.850	22.850	3,168,688
2026-01-16	21.650	22.950	21.600	22.300	22.300	5,128,471
2026-01-15	21.650	21.650	20.950	21.200	21.200	1,444,242
2026-01-14	20.550	21.950	20.550	21.800	21.800	3,784,433
2026-01-13	20.950	21.000	20.250	20.550	20.550	1,768,670
2026-01-12	20.300	20.600	20.000	20.550	20.550	2,775,887
2026-01-09	19.000	20.450	18.750	19.400	19.400	2,980,432
2026-01-08	19.200	19.250	18.900	18.900	18.900	363,428
2026-01-07	18.850	19.350	18.850	19.200	19.200	435,690
2026-01-06	18.600	18.950	18.600	18.850	18.850	314,480
2026-01-05	19.100	19.100	18.600	18.700	18.700	352,211
2026-01-02	18.850	19.150	18.750	18.800	18.800	385,340
2025-12-31	19.000	19.100	18.800	18.800	18.800	290,113
2025-12-30	19.500	19.500	18.800	18.950	18.950	344,364
2025-12-29	19.300	19.500	19.150	19.300	19.300	365,056
2025-12-26	19.250	19.500	19.050	19.100	19.100	324,523
2025-12-24	19.400	19.500	19.000	19.000	19.000	264,040
2025-12-23	19.050	19.450	19.050	19.250	19.250	529,416
2025-12-22	18.700	19.050	18.650	18.900	18.900	394,250
2025-12-19	18.750	18.750	18.600	18.650	18.650	182,060
2025-12-18	18.800	18.800	18.450	18.450	18.450	560,158
2025-12-17	19.350	19.350	18.800	18.800	18.800	825,202
2025-12-16	20.000	20.000	19.000	19.150	19.150	1,108,068
2025-12-15	18.800	20.650	18.800	20.150	20.150	2,923,701
2025-12-12	18.700	19.100	18.600	18.800	18.800	369,634
2025-12-11	18.800	18.800	18.350	18.600	18.600	704,326
2025-12-10	19.500	19.950	19.100	19.100	19.100	686,060
2025-12-09	19.150	19.350	19.100	19.350	19.350	233,240
2025-12-08	19.150	19.150	18.800	19.000	19.000	170,706
2025-12-05	19.350	19.350	19.000	19.000	19.000	200,406
2025-12-04	19.200	19.500	19.200	19.200	19.200	338,080
2025-12-03	19.250	19.350	19.050	19.100	19.100	170,486
2025-12-02	19.250	19.350	19.000	19.000	19.000	311,499
2025-12-01	19.150	19.450	19.100	19.100	19.100	208,300
2025-11-28	19.150	19.300	19.100	19.250	19.250	182,063
2025-11-27	19.400	19.400	19.050	19.150	19.150	203,196
2025-11-26	18.900	19.350	18.900	19.250	19.250	300,971
2025-11-25	18.800	18.900	18.650	18.750	18.750	179,156
2025-11-24	18.650	19.050	18.500	18.550	18.550	281,676
2025-11-21	18.650	19.150	18.550	18.700	18.700	399,108
2025-11-20	19.100	19.500	18.750	19.000	19.000	525,730
2025-11-19	18.800	19.000	18.350	18.500	18.500	452,190
2025-11-18	19.200	19.250	18.700	18.850	18.850	613,706
2025-11-17	20.000	20.050	19.300	19.350	19.350	695,444
2025-11-14	19.850	20.100	19.700	19.950	19.950	512,891
2025-11-13	20.250	20.400	19.900	20.050	20.050	710,573
2025-11-12	19.950	20.400	19.950	20.250	20.250	905,249
2025-11-11	19.950	20.300	19.850	19.950	19.950	581,077
2025-11-10	20.100	20.100	19.400	19.650	19.650	1,091,256
2025-11-07	20.400	20.400	19.900	19.950	19.950	702,222
2025-11-06	20.750	20.850	20.350	20.450	20.450	657,686
2025-11-05	20.900	20.900	20.300	20.600	20.600	760,079
2025-11-04	21.700	21.900	20.850	20.900	20.900	1,207,150
2025-11-03	22.100	22.400	21.350	21.500	21.500	4,648,196
2025-10-31	20.700	22.600	20.650	22.250	22.250	6,523,852
2025-10-30	20.500	20.800	20.450	20.650	20.650	697,421
2025-10-29	20.800	20.850	20.350	20.350	20.350	831,168
2025-10-28	20.600	20.700	20.400	20.650	20.650	384,642

← NewerPage 4 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.