Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.300	21.400	20.500	20.600	20.600	926,090
2025-10-23	22.000	22.000	21.050	21.100	21.100	1,231,422
2025-10-22	21.400	21.700	21.250	21.650	21.650	1,382,721
2025-10-21	21.200	21.600	21.200	21.450	21.450	654,500
2025-10-20	21.400	21.400	20.950	21.150	21.150	641,358
2025-10-17	21.200	21.650	21.200	21.200	21.200	1,141,504
2025-10-16	21.350	21.600	21.300	21.450	21.450	1,065,374
2025-10-15	21.450	22.000	21.250	21.250	21.250	852,137
2025-10-14	21.800	22.250	21.350	21.400	21.400	1,157,150
2025-10-13	21.250	21.950	21.250	21.800	21.800	243,696
2025-10-09	22.600	23.000	22.250	22.300	22.300	978,882
2025-10-08	22.700	22.750	22.450	22.700	22.700	258,997
2025-10-07	22.250	22.700	22.200	22.650	22.650	469,914
2025-10-03	22.300	22.400	22.100	22.200	22.200	326,320
2025-10-02	22.900	22.900	22.400	22.400	22.400	354,704
2025-10-01	23.300	23.300	22.800	22.850	22.850	448,972
2025-09-30	22.800	23.050	22.400	23.050	23.050	278,468
2025-09-29	22.550	22.550	22.550	22.550	22.550	0
2025-09-26	23.250	23.250	22.500	22.550	22.550	617,398
2025-09-25	23.200	23.850	23.200	23.350	23.350	516,806
2025-09-24	23.250	23.750	23.250	23.250	23.250	266,542
2025-09-23	23.500	23.600	23.000	23.200	23.200	406,087
2025-09-22	23.650	23.650	23.300	23.400	23.400	369,301
2025-09-19	24.150	24.200	23.400	23.450	23.450	550,603
2025-09-18	24.000	24.050	23.800	23.900	23.900	287,236
2025-09-17	24.050	24.300	23.600	23.650	23.650	314,593
2025-09-16	24.000	24.000	23.500	23.600	23.600	326,778
2025-09-15	24.350	24.550	23.500	23.750	23.750	706,220
2025-09-12	24.500	24.550	24.300	24.350	24.350	384,891
2025-09-11	25.100	25.150	24.300	24.500	24.500	1,220,027
2025-09-10	25.550	25.600	25.250	25.250	25.250	419,152
2025-09-09	25.200	25.500	25.050	25.400	25.400	446,486
2025-09-08	25.350	25.650	25.150	25.150	25.150	242,415
2025-09-05	25.700	25.750	25.200	25.350	25.350	236,366
2025-09-04	25.150	25.650	25.150	25.600	25.600	385,009
2025-09-03	25.500	25.500	25.100	25.150	25.150	321,277
2025-09-02	25.950	26.000	24.900	25.300	25.300	718,096
2025-09-01	26.800	26.900	25.850	25.900	25.900	604,216
2025-08-29	26.500	26.750	26.300	26.750	26.750	802,768
2025-08-28	26.050	26.700	25.900	26.550	26.550	754,398
2025-08-27	26.100	26.200	25.800	25.900	25.900	703,836
2025-08-26	26.250	26.500	25.800	26.350	26.350	566,862
2025-08-25	26.800	26.850	26.250	26.400	26.350	668,674
2025-08-22	26.350	26.700	26.000	26.500	26.450	529,980
2025-08-21	26.450	26.900	26.300	26.300	26.101	353,965
2025-08-20	27.050	27.050	25.900	26.300	26.250	661,618
2025-08-19	27.900	27.900	27.000	27.100	27.100	1,183,202
2025-08-18	27.100	27.950	26.700	27.650	27.650	1,379,597
2025-08-15	26.750	26.900	26.500	26.850	26.850	447,759
2025-08-14	26.500	26.800	26.300	26.750	26.750	785,083
2025-08-13	26.900	26.900	25.900	26.100	26.100	981,180
2025-08-12	26.400	26.850	25.950	26.800	26.800	935,710
2025-08-11	26.700	26.850	26.050	26.050	26.050	1,449,416
2025-08-08	25.250	25.500	24.850	25.150	25.150	348,600
2025-08-07	25.500	25.500	24.800	25.050	25.050	327,396
2025-08-06	25.150	25.700	25.100	25.100	25.100	260,000
2025-08-05	25.100	25.350	24.950	25.150	25.150	222,578
2025-08-04	24.650	25.200	24.500	25.100	25.100	262,500
2025-08-01	24.500	25.100	24.300	25.100	25.100	338,779
2025-07-31	25.850	25.850	24.850	24.850	24.850	487,415

← NewerPage 5 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.