Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.550	27.400	26.400	27.350	27.350	366,016
2024-10-30	26.900	27.400	26.850	26.850	26.850	254,206
2024-10-29	27.400	27.400	26.800	26.850	26.850	494,972
2024-10-28	27.750	27.750	27.100	27.400	27.400	402,606
2024-10-25	27.700	27.850	27.500	27.600	27.600	290,607
2024-10-24	28.200	28.200	27.700	27.700	27.700	461,380
2024-10-23	27.850	28.400	27.850	28.100	28.100	414,565
2024-10-22	28.200	28.200	27.800	27.900	27.900	280,353
2024-10-21	27.900	28.300	27.750	28.150	28.150	321,772
2024-10-18	28.150	28.150	27.850	27.850	27.850	409,595
2024-10-17	28.000	28.300	28.000	28.000	28.000	295,512
2024-10-16	28.000	28.200	27.900	28.000	28.000	448,727
2024-10-15	28.700	28.700	28.000	28.050	28.050	441,425
2024-10-14	28.500	28.600	28.200	28.400	28.400	319,425
2024-10-11	28.950	28.950	28.000	28.200	28.200	633,822
2024-10-09	29.000	29.050	28.600	28.750	28.750	464,846
2024-10-08	29.500	29.500	28.700	28.750	28.750	355,843
2024-10-07	29.500	29.650	29.150	29.350	29.350	336,635
2024-10-04	30.250	30.300	29.100	29.150	29.150	529,233
2024-10-01	30.200	30.200	29.650	29.900	29.900	376,655
2024-09-30	30.150	30.400	29.500	29.600	29.600	541,233
2024-09-27	29.600	30.100	29.350	30.000	30.000	894,375
2024-09-26	30.200	30.800	29.450	29.450	29.450	1,100,473
2024-09-25	29.800	29.900	29.600	29.850	29.850	531,500
2024-09-24	29.900	29.900	29.450	29.650	29.650	390,828
2024-09-23	29.450	29.950	29.450	29.750	29.750	613,730
2024-09-20	29.850	29.900	29.200	29.350	29.350	367,485
2024-09-19	30.000	30.000	29.400	29.600	29.600	419,294
2024-09-18	29.700	29.950	29.550	29.600	29.600	748,332
2024-09-16	29.100	29.500	29.100	29.400	29.400	299,984
2024-09-13	29.050	29.100	28.800	28.950	28.950	366,418
2024-09-12	28.500	29.100	28.350	28.800	28.800	591,196
2024-09-11	28.000	28.250	27.750	28.050	28.050	518,613
2024-09-10	28.850	28.850	27.700	28.000	28.000	722,683
2024-09-09	27.950	28.600	27.900	28.550	28.550	569,756
2024-09-06	28.650	28.900	28.400	28.450	28.450	568,855
2024-09-05	29.300	29.650	28.500	28.500	28.500	1,124,315
2024-09-04	29.000	29.500	28.300	29.000	29.000	1,228,162
2024-09-03	30.800	30.800	30.100	30.100	30.100	696,118
2024-09-02	30.650	31.400	30.450	30.600	30.600	958,229
2024-08-30	30.800	30.950	30.450	30.500	30.500	884,373
2024-08-29	30.750	31.100	30.650	30.700	30.700	675,008
2024-08-28	31.600	31.700	31.050	31.150	31.150	582,081
2024-08-27	31.400	31.550	31.150	31.550	31.550	564,317
2024-08-26	31.750	32.000	31.350	31.350	31.350	827,019
2024-08-23	31.500	31.750	31.300	31.750	31.750	688,588
2024-08-22	32.000	32.650	31.550	31.750	31.750	1,444,224
2024-08-21	31.800	32.600	31.400	31.800	31.800	1,809,796
2024-08-20	31.500	32.700	31.450	31.700	31.700	2,963,000
2024-08-19	31.350	31.500	31.100	31.400	31.400	578,218
2024-08-16	31.500	31.750	31.200	31.250	31.250	925,786
2024-08-15	31.600	31.900	31.150	31.200	31.200	946,346
2024-08-14	31.900	32.100	31.250	31.650	31.650	1,451,268
2024-08-13	31.700	31.750	31.050	31.500	31.500	999,539
2024-08-12	31.500	32.500	31.500	31.700	31.700	1,899,159
2024-08-09	32.350	32.950	31.800	31.900	31.900	3,393,149
2024-08-08	31.550	32.400	31.200	31.700	31.700	2,714,924
2024-08-07	30.550	32.950	30.550	32.400	32.400	7,325,869
2024-08-06	28.300	30.850	25.800	30.850	30.850	5,855,048
2024-08-05	29.500	29.550	28.050	28.050	28.050	3,096,595

← NewerPage 9 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.