Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	60.700	64.300	59.500	61.800	61.800	15,411,201
2024-07-31	61.100	62.600	59.200	60.500	60.500	12,073,795
2024-07-30	62.500	63.800	60.700	61.300	61.300	11,272,859
2024-07-29	62.700	66.200	62.000	62.300	62.300	16,550,474
2024-07-26	64.000	67.200	63.200	64.900	64.900	13,740,698
2024-07-23	62.600	67.300	62.100	65.800	65.800	19,763,772
2024-07-22	63.400	63.700	59.900	61.500	61.500	13,567,602
2024-07-19	67.300	67.700	63.000	63.200	63.200	25,150,649
2024-07-18	64.300	68.600	62.800	66.700	66.700	41,629,682
2024-07-17	60.000	65.800	59.700	64.100	64.100	33,788,981
2024-07-16	60.300	61.500	59.500	60.000	60.000	20,520,869
2024-07-15	57.700	59.700	56.900	59.500	59.500	11,390,748
2024-07-12	58.100	58.100	56.800	57.100	57.100	3,289,311
2024-07-11	58.200	59.800	57.300	57.700	57.700	10,566,839
2024-07-10	55.200	57.800	55.000	57.600	57.600	5,046,507
2024-07-09	56.700	56.700	54.800	55.300	55.300	4,148,976
2024-07-08	57.700	58.200	56.700	56.700	56.700	3,328,631
2024-07-05	58.000	58.100	57.100	57.700	57.700	2,025,154
2024-07-04	58.500	58.600	57.500	57.800	57.800	4,011,633
2024-07-03	57.500	58.400	56.500	58.400	58.400	5,592,730
2024-07-02	58.700	59.000	56.900	57.700	57.700	6,534,607
2024-07-01	54.600	58.300	54.100	58.300	58.300	10,282,248
2024-06-28	55.400	55.800	54.400	54.600	54.600	4,950,354
2024-06-27	55.500	55.700	54.700	55.700	55.700	4,025,654
2024-06-26	55.200	56.000	55.000	56.000	56.000	4,056,162
2024-06-25	55.500	56.000	54.700	55.500	55.500	3,102,123
2024-06-24	56.300	56.800	55.500	55.500	55.500	3,332,086
2024-06-21	58.600	58.700	55.800	56.300	56.300	10,675,087
2024-06-20	58.300	58.800	57.500	58.500	58.500	4,480,005
2024-06-19	59.200	59.200	58.200	58.500	58.500	4,845,317
2024-06-18	57.700	59.300	57.100	59.300	59.300	6,011,872
2024-06-17	59.600	59.700	57.400	57.500	57.500	6,984,795
2024-06-14	59.000	61.000	59.000	59.600	59.600	10,526,689
2024-06-13	59.200	59.600	58.400	58.800	58.800	5,990,283
2024-06-12	60.500	60.500	58.300	59.500	59.500	9,327,839
2024-06-11	62.300	62.400	58.900	60.300	60.300	17,932,208
2024-06-07	61.300	62.800	60.700	61.000	61.000	17,207,185
2024-06-06	61.000	61.800	59.600	61.200	61.200	13,473,009
2024-06-05	60.900	62.400	60.200	60.900	60.900	14,511,034
2024-06-04	59.400	60.800	58.300	60.800	60.800	12,253,337
2024-06-03	57.900	59.400	56.700	59.400	59.400	9,944,325
2024-05-31	56.000	59.400	55.800	57.600	57.600	12,955,898
2024-05-30	55.500	56.500	54.800	55.600	55.600	5,156,303
2024-05-29	55.500	57.200	54.400	55.800	55.800	7,936,854
2024-05-28	53.700	56.300	53.500	55.600	55.600	8,994,813
2024-05-27	53.600	54.100	52.800	53.500	53.500	4,287,443
2024-05-24	53.800	54.300	52.800	53.600	53.600	6,341,999
2024-05-23	56.800	56.900	52.800	53.900	53.900	18,888,927
2024-05-22	58.300	58.400	56.600	56.900	56.900	9,066,081
2024-05-21	58.900	58.900	56.900	57.800	57.800	11,117,973
2024-05-20	60.300	61.600	57.600	58.800	58.800	25,871,184
2024-05-17	56.500	58.400	56.200	58.400	58.400	12,912,507
2024-05-16	54.500	57.500	54.400	56.400	56.400	14,300,761
2024-05-15	54.700	55.500	54.100	54.200	54.200	9,782,280
2024-05-14	57.200	57.900	54.400	54.700	54.700	15,366,406
2024-05-13	56.300	57.600	54.300	56.800	56.800	17,615,641
2024-05-10	57.800	59.800	56.500	56.900	56.900	23,189,338
2024-05-09	58.500	60.700	56.900	57.100	57.100	19,835,610
2024-05-08	61.000	62.000	58.100	58.200	58.200	20,271,461
2024-05-07	62.800	63.900	58.600	61.600	61.600	33,497,547

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	1.7532 TWD
2022-08-01	2.5000 TWD
2021-08-09	2.6400 TWD
2020-07-15	1.5000 TWD
2019-07-04	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.