Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.900	15.000	14.800	14.800	14.800	168,439
2026-10-20	14.850	14.900	14.750	14.800	14.800	301,092
2026-10-19	14.800	14.850	14.500	14.650	14.650	489,672
2026-10-16	15.150	15.350	15.050	15.050	15.050	316,610
2026-10-15	15.350	15.350	15.000	15.050	15.050	492,265
2026-10-14	15.250	15.600	15.250	15.400	15.400	352,036
2026-10-13	15.450	15.450	15.100	15.200	15.200	424,056
2026-10-12	15.100	15.550	15.000	15.450	15.450	501,006
2026-10-08	15.850	15.900	15.650	15.650	15.650	349,272
2026-10-07	15.850	15.850	15.700	15.700	15.700	254,557
2026-10-06	15.900	15.900	15.550	15.700	15.700	669,563
2026-10-05	16.100	16.100	15.600	15.650	15.650	754,757
2026-10-02	15.650	16.250	15.650	16.050	16.050	712,551
2026-10-01	16.200	16.200	15.650	15.650	15.650	419,250
2026-09-30	15.500	16.150	15.500	15.950	15.950	990,456
2026-09-29	15.450	15.700	15.350	15.450	15.450	385,336
2026-09-24	15.700	15.800	15.450	15.450	15.450	488,358
2026-09-23	16.350	16.350	15.600	15.700	15.700	981,855
2026-09-22	16.050	16.900	16.000	16.350	16.350	1,797,622
2026-09-21	15.400	16.350	15.200	16.350	16.350	1,496,242
2026-09-18	14.850	15.400	14.800	15.250	15.250	1,361,604
2026-09-17	14.700	15.050	14.600	14.800	14.800	1,878,829
2026-09-16	14.600	14.950	14.350	14.800	14.800	3,847,457
2026-09-15	15.550	15.650	15.250	15.250	15.250	428,266
2026-09-14	15.700	15.850	15.550	15.700	15.700	193,030
2026-09-11	15.800	16.000	15.750	15.850	15.850	197,083
2026-09-10	15.950	15.950	15.800	15.900	15.900	211,301
2026-09-09	15.800	16.100	15.700	16.050	16.050	308,083
2026-09-08	16.050	16.400	15.750	15.800	15.800	635,480
2026-09-07	16.500	16.500	16.100	16.150	16.150	405,972
2026-09-04	16.800	16.800	16.250	16.450	16.450	490,304
2026-09-03	16.950	16.950	16.500	16.700	16.700	604,122
2026-09-02	17.000	17.050	16.700	16.800	16.800	279,660
2026-09-01	16.950	17.350	16.950	17.000	17.000	275,175
2026-08-31	17.600	17.800	16.950	17.100	17.100	419,996
2026-08-28	18.000	18.150	17.500	17.600	17.600	736,270
2026-08-27	17.000	17.550	16.950	17.250	17.250	558,735
2026-08-26	17.000	17.100	16.900	16.900	16.900	368,270
2026-08-25	17.000	17.050	16.800	17.000	17.000	109,510
2026-08-24	17.100	17.200	17.100	17.100	17.100	194,636
2026-08-21	17.000	17.200	16.900	17.200	17.200	278,684
2026-08-20	16.750	17.050	16.750	16.950	16.950	216,735
2026-08-19	16.700	16.800	16.500	16.800	16.800	266,207
2026-08-18	16.900	16.950	16.750	16.800	16.800	202,807
2026-08-17	17.000	17.100	16.850	17.050	17.050	195,157
2026-08-14	17.100	17.100	16.750	16.950	16.950	330,614
2026-08-13	17.150	17.300	17.000	17.000	17.000	281,675
2026-08-12	17.100	17.300	16.900	17.100	17.100	278,703
2026-08-11	17.100	17.150	16.550	16.900	16.900	396,778
2026-08-10	17.150	17.250	17.000	17.150	17.150	293,704
2026-08-07	17.250	17.250	17.000	17.150	17.150	359,207
2026-08-06	17.200	17.250	16.800	17.250	17.250	403,350
2026-08-05	17.350	17.450	17.100	17.150	17.150	310,001
2026-08-04	17.050	17.400	16.950	17.150	17.150	234,214
2026-08-03	16.900	17.550	16.900	17.100	17.100	205,001
2026-07-31	17.000	17.500	17.000	17.250	17.250	323,600
2026-07-30	16.200	17.300	16.200	16.650	16.650	739,600
2026-07-29	17.500	17.500	16.000	16.800	16.800	940,060
2026-07-28	18.200	18.200	17.050	17.400	17.400	860,289
2026-07-27	18.650	18.650	18.200	18.250	18.250	339,798

Page 1 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.