Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	22.100	22.350	22.000	22.250	22.250	122,545
2025-02-04	21.800	22.000	21.600	21.850	21.850	176,019
2025-02-03	22.600	22.600	21.600	21.800	21.800	268,621
2025-01-22	22.550	22.700	22.100	22.650	22.650	201,602
2025-01-21	22.900	22.900	22.400	22.400	22.400	140,105
2025-01-20	22.200	22.700	22.150	22.600	22.600	214,449
2025-01-17	22.550	22.550	22.200	22.400	22.400	165,716
2025-01-16	22.700	22.850	22.300	22.500	22.500	184,182
2025-01-15	22.750	22.800	22.400	22.450	22.450	172,504
2025-01-14	22.700	22.800	22.200	22.800	22.800	203,383
2025-01-13	23.050	23.200	22.100	22.550	22.550	548,380
2025-01-10	23.300	23.650	23.200	23.500	23.500	222,043
2025-01-09	24.350	24.350	23.350	23.500	23.500	339,691
2025-01-08	24.450	24.500	24.050	24.350	24.350	124,146
2025-01-07	24.350	24.500	24.150	24.500	24.500	189,455
2025-01-06	24.200	24.700	24.200	24.350	24.350	135,050
2025-01-03	24.750	24.800	24.150	24.150	24.150	263,255
2025-01-02	24.100	24.950	24.100	24.500	24.500	432,255
2024-12-31	23.500	24.100	23.500	24.100	24.100	157,462
2024-12-30	23.500	24.450	23.500	23.850	23.850	222,990
2024-12-27	24.050	24.050	23.500	23.600	23.600	154,815
2024-12-26	24.050	24.400	23.800	24.050	24.050	178,525
2024-12-25	23.700	24.100	23.600	24.050	24.050	279,460
2024-12-24	23.600	23.700	23.400	23.450	23.450	183,715
2024-12-23	23.100	23.700	23.100	23.450	23.450	348,274
2024-12-20	23.150	23.550	23.100	23.100	23.100	385,194
2024-12-19	23.150	23.500	23.100	23.350	23.350	321,464
2024-12-18	23.350	23.750	23.050	23.750	23.750	225,772
2024-12-17	23.200	23.500	23.200	23.500	23.500	203,001
2024-12-16	23.450	23.650	23.050	23.200	23.200	316,372
2024-12-13	23.600	23.850	23.400	23.450	23.450	443,225
2024-12-12	24.050	24.300	23.800	23.800	23.800	262,974
2024-12-11	24.200	24.500	23.500	24.050	24.050	316,925
2024-12-10	24.550	24.800	24.100	24.200	24.200	525,473
2024-12-09	25.100	25.100	24.600	24.600	24.600	335,774
2024-12-06	24.800	25.300	24.700	25.050	25.050	321,659
2024-12-05	25.500	25.500	24.800	24.800	24.800	475,609
2024-12-04	26.150	26.150	25.450	25.500	25.500	219,315
2024-12-03	25.450	26.050	25.450	25.900	25.900	242,705
2024-12-02	25.700	25.950	25.450	25.450	25.450	255,296
2024-11-29	25.400	25.500	25.000	25.500	25.500	459,050
2024-11-28	26.000	26.000	24.900	25.500	25.500	328,501
2024-11-27	26.250	26.450	25.500	25.500	25.500	304,302
2024-11-26	26.300	26.550	26.100	26.250	26.250	309,573
2024-11-25	26.300	26.650	26.200	26.300	26.300	377,655
2024-11-22	25.800	26.450	25.800	26.000	26.000	368,005
2024-11-21	26.050	26.100	25.050	25.800	25.800	579,633
2024-11-20	26.650	26.700	26.000	26.000	26.000	285,423
2024-11-19	26.550	26.700	26.300	26.650	26.650	207,763
2024-11-18	27.000	27.000	26.300	26.300	26.300	201,343
2024-11-15	26.500	27.350	26.500	26.900	26.900	272,742
2024-11-14	26.800	27.300	26.500	26.500	26.500	256,012
2024-11-13	26.700	27.050	26.500	27.050	27.050	272,719
2024-11-12	26.450	26.900	26.450	26.750	26.750	249,075
2024-11-11	26.450	26.850	26.200	26.850	26.850	267,200
2024-11-08	27.150	27.200	26.450	26.450	26.450	537,598
2024-11-07	26.800	27.200	26.800	27.100	27.100	440,409
2024-11-06	27.250	27.250	26.750	26.800	26.800	238,971
2024-11-05	27.000	27.250	26.900	27.100	27.100	233,226
2024-11-04	27.350	27.350	26.900	26.950	26.950	218,487

← NewerPage 8 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.