Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	24.500	26.000	24.150	25.800	25.800	1,019,366
2025-07-29	25.000	25.300	24.450	24.500	24.500	427,528
2025-07-28	25.250	25.400	24.850	25.000	25.000	451,160
2025-07-25	25.450	25.800	25.200	25.200	25.200	727,589
2025-07-24	26.850	26.850	25.200	25.200	25.200	997,927
2025-07-23	26.100	26.750	26.100	26.500	26.500	372,836
2025-07-22	26.950	27.000	26.250	26.250	26.250	578,267
2025-07-21	26.900	27.100	26.400	26.950	26.950	279,383
2025-07-18	27.100	27.300	26.600	26.900	26.900	783,313
2025-07-17	26.500	26.900	26.500	26.900	26.900	371,719
2025-07-16	27.100	27.200	26.500	26.500	26.500	929,973
2025-07-15	26.850	27.300	26.600	27.050	27.050	522,213
2025-07-14	26.450	27.350	26.200	26.850	26.850	1,223,502
2025-07-11	26.300	26.350	25.350	26.250	26.250	1,044,290
2025-07-10	26.300	26.800	26.100	26.800	26.800	388,319
2025-07-09	25.600	26.300	25.600	26.300	26.300	317,320
2025-07-08	26.000	26.000	25.450	25.750	25.750	467,410
2025-07-07	26.900	26.900	26.100	26.250	26.250	252,002
2025-07-04	27.800	27.800	26.550	26.550	26.550	613,600
2025-07-03	27.600	28.000	27.550	27.550	27.550	434,277
2025-07-02	27.550	27.850	27.150	27.650	27.650	412,182
2025-07-01	26.900	27.800	26.900	27.400	27.400	728,309
2025-06-30	27.250	27.450	26.350	26.600	26.600	585,260
2025-06-27	27.850	27.850	27.100	27.200	27.200	363,873
2025-06-26	27.550	28.250	27.250	27.500	27.500	470,573
2025-06-25	28.150	28.150	27.500	27.500	27.500	512,531
2025-06-24	27.200	28.100	27.150	27.850	27.850	913,216
2025-06-23	27.000	27.000	26.200	26.800	26.800	377,177
2025-06-20	27.400	27.400	26.700	27.100	27.100	596,117
2025-06-19	27.800	27.850	27.000	27.000	27.000	1,037,680
2025-06-18	28.150	28.850	27.800	27.800	27.800	1,502,080
2025-06-17	28.550	28.900	28.150	28.150	28.150	857,131
2025-06-16	28.150	28.750	27.900	28.300	28.300	912,470
2025-06-13	29.350	29.350	28.350	28.350	28.350	1,718,578
2025-06-12	29.250	29.650	29.150	29.350	29.350	2,170,516
2025-06-11	28.500	29.300	28.450	29.100	29.100	3,387,873
2025-06-10	28.400	28.750	27.800	28.600	28.600	2,630,862
2025-06-09	28.350	29.800	28.200	29.300	29.300	2,500,912
2025-06-06	28.450	28.750	28.050	28.300	28.300	1,519,791
2025-06-05	29.700	29.850	28.150	28.150	28.150	2,396,522
2025-06-04	29.700	30.000	29.150	29.150	29.150	2,272,070
2025-06-03	29.000	29.800	29.000	29.400	29.400	1,762,711
2025-06-02	28.900	29.550	28.700	29.350	29.350	1,910,931
2025-05-29	28.400	29.150	27.600	29.150	29.150	1,812,427
2025-05-28	28.850	28.950	28.050	28.050	28.050	1,490,102
2025-05-27	29.400	29.600	28.150	28.650	28.650	3,064,530
2025-05-26	29.900	30.200	29.150	29.300	29.300	4,431,226
2025-05-23	29.250	29.800	28.950	29.750	29.750	4,719,162
2025-05-22	28.950	30.300	28.600	29.050	29.050	9,218,970
2025-05-21	28.950	29.500	28.150	28.750	28.750	3,766,992
2025-05-20	28.950	30.000	28.750	29.050	29.050	9,741,408
2025-05-19	28.200	31.100	28.100	28.500	28.500	14,829,422
2025-05-16	26.250	28.700	26.100	28.400	28.400	10,012,497
2025-05-15	25.900	26.100	25.350	26.100	26.100	1,082,481
2025-05-14	25.600	25.800	25.450	25.600	25.600	724,604
2025-05-13	26.400	26.450	25.450	25.600	25.600	1,093,224
2025-05-12	25.800	26.900	25.650	25.750	25.750	2,176,436
2025-05-09	25.850	25.850	24.950	25.100	25.100	1,235,310
2025-05-08	25.350	25.350	24.800	25.300	25.300	824,373
2025-05-07	25.200	25.300	24.500	24.850	24.850	979,187

← NewerPage 6 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.