Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.600	25.450	24.100	25.250	25.250	2,152,893
2025-05-05	24.950	26.350	24.400	24.750	24.750	10,463,180
2025-05-02	22.750	24.500	22.600	24.500	24.500	4,986,218
2025-04-30	22.600	23.250	22.300	22.300	22.300	639,918
2025-04-29	22.600	22.850	22.350	22.650	22.650	522,566
2025-04-28	22.200	22.350	22.000	22.300	22.300	383,408
2025-04-25	22.350	22.450	21.950	22.200	22.200	433,232
2025-04-24	21.900	22.250	21.700	22.150	22.150	486,681
2025-04-23	22.050	23.400	21.800	21.800	21.800	1,657,303
2025-04-22	20.500	22.450	20.500	21.700	21.700	676,910
2025-04-21	21.700	21.700	20.950	20.950	20.950	339,660
2025-04-18	22.300	22.300	21.650	21.650	21.650	361,403
2025-04-17	21.550	21.950	21.500	21.950	21.950	407,704
2025-04-16	22.350	22.550	21.800	21.850	21.850	508,050
2025-04-15	21.250	22.350	21.250	22.300	22.300	757,692
2025-04-14	20.750	21.500	20.650	20.800	20.800	683,271
2025-04-11	19.900	20.600	19.250	20.500	20.500	954,801
2025-04-10	20.000	20.000	20.000	20.000	20.000	175,756
2025-04-09	19.500	20.050	18.100	18.200	18.200	1,662,709
2025-04-08	20.100	20.450	20.100	20.100	20.100	1,488,810
2025-04-07	22.300	22.300	22.300	22.300	22.300	127,855
2025-04-02	24.200	26.000	24.000	24.750	24.750	2,341,060
2025-04-01	24.900	24.900	24.250	24.250	24.250	904,835
2025-03-31	25.800	26.700	24.200	24.250	24.250	1,802,506
2025-03-28	27.300	27.350	26.200	26.750	26.750	1,749,271
2025-03-27	29.200	29.250	27.600	27.600	27.600	6,016,706
2025-03-26	26.850	28.950	26.750	28.600	28.600	6,312,445
2025-03-25	26.600	26.900	26.450	26.800	26.800	401,139
2025-03-24	26.900	27.250	26.500	26.500	26.500	655,339
2025-03-21	27.000	27.000	26.350	26.800	26.800	323,577
2025-03-20	26.900	27.100	26.650	26.900	26.900	508,097
2025-03-19	27.250	27.250	26.450	26.450	26.450	554,404
2025-03-18	27.450	27.700	26.750	27.250	27.250	684,569
2025-03-17	27.150	27.400	26.750	27.350	27.350	786,064
2025-03-14	26.400	27.300	26.250	27.300	27.300	1,035,341
2025-03-13	27.400	27.400	26.300	26.700	26.700	1,732,201
2025-03-12	27.250	28.850	26.700	27.400	27.400	10,661,220
2025-03-11	25.500	27.100	25.500	27.100	27.100	5,832,050
2025-03-10	24.650	24.850	24.550	24.650	24.650	174,822
2025-03-07	24.700	25.000	24.500	24.650	24.650	188,333
2025-03-06	25.800	25.800	24.700	24.700	24.700	264,906
2025-03-05	24.800	25.550	24.550	25.300	25.300	522,873
2025-03-04	24.550	25.200	24.050	24.800	24.800	396,065
2025-03-03	25.400	25.550	24.550	24.750	24.750	515,333
2025-02-27	26.000	26.350	25.500	25.500	25.500	558,829
2025-02-26	26.200	26.700	25.900	25.950	25.950	987,774
2025-02-25	26.500	26.500	26.100	26.200	26.200	938,498
2025-02-24	27.000	27.500	26.500	26.700	26.700	2,256,267
2025-02-21	26.300	29.300	25.900	27.300	27.300	12,229,728
2025-02-20	24.450	26.800	24.200	26.800	26.800	2,840,351
2025-02-19	24.150	24.500	24.000	24.400	24.400	230,529
2025-02-18	24.000	24.100	23.800	23.900	23.900	155,375
2025-02-17	24.300	24.300	23.900	24.000	24.000	211,823
2025-02-14	23.600	24.250	23.500	24.200	24.200	292,535
2025-02-13	23.250	23.800	23.250	23.600	23.600	284,564
2025-02-12	22.950	23.450	22.950	23.050	23.050	206,520
2025-02-11	23.050	23.400	22.900	22.900	22.900	173,777
2025-02-10	22.650	23.100	22.550	22.950	22.950	255,300
2025-02-07	23.100	23.100	22.650	22.800	22.800	264,918
2025-02-06	22.500	23.200	22.250	23.050	23.050	488,394

← NewerPage 7 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.