Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	62.000	63.900	59.700	63.400	63.400	30,065,281
2024-05-03	60.000	61.200	58.200	61.000	61.000	26,408,751
2024-05-02	57.500	60.500	57.300	60.000	60.000	36,358,693
2024-04-30	56.500	57.400	53.300	56.300	56.300	24,299,919
2024-04-29	56.500	58.900	55.000	57.500	57.500	35,979,188
2024-04-26	52.700	57.500	51.700	54.600	54.600	30,746,716
2024-04-25	50.300	53.500	50.000	52.500	52.500	24,849,053
2024-04-24	51.500	51.900	49.500	50.500	50.500	14,617,105
2024-04-23	48.950	51.400	47.350	50.800	50.800	24,479,746
2024-04-22	50.600	54.300	46.800	48.950	48.950	70,551,666
2024-04-19	50.000	51.300	46.350	49.400	49.400	40,260,722
2024-04-18	45.300	49.400	45.050	49.400	49.400	19,542,103
2024-04-17	43.800	44.950	43.400	44.950	44.950	5,183,057
2024-04-16	43.850	43.950	42.700	43.200	43.200	7,085,673
2024-04-15	45.200	45.200	44.050	44.200	44.200	4,264,249
2024-04-12	45.050	45.500	44.300	45.250	45.250	6,948,188
2024-04-11	44.000	45.250	42.350	44.900	44.900	11,544,587
2024-04-10	43.000	43.650	42.750	43.500	43.500	5,035,663
2024-04-09	42.900	42.950	42.250	42.750	42.750	3,440,097
2024-04-08	41.900	42.650	41.700	42.500	42.500	4,589,852
2024-04-03	42.500	42.500	41.650	41.850	41.850	3,393,778
2024-04-02	42.900	43.550	42.500	42.650	42.650	5,543,795
2024-04-01	42.150	43.000	41.300	42.350	42.350	6,907,598
2024-03-29	41.050	41.800	41.050	41.800	41.800	2,880,243
2024-03-28	41.500	42.000	41.000	41.050	41.050	3,583,653
2024-03-27	40.100	41.400	40.050	41.300	41.300	8,712,970
2024-03-26	39.250	39.950	39.250	39.750	39.750	3,203,453
2024-03-25	38.600	39.300	38.600	39.150	39.150	1,670,261
2024-03-22	39.000	39.000	38.350	38.650	38.650	1,376,594
2024-03-21	38.950	39.100	38.600	39.000	39.000	1,647,751
2024-03-20	38.900	38.950	38.250	38.300	38.300	2,550,785
2024-03-19	38.750	39.200	38.700	38.950	38.950	1,592,480
2024-03-18	38.550	39.350	38.400	38.800	38.800	2,017,085
2024-03-15	39.650	39.650	38.450	38.550	38.550	2,849,969
2024-03-14	38.900	39.700	38.600	39.500	39.500	3,512,164
2024-03-13	39.000	39.000	38.300	38.650	38.650	3,198,650
2024-03-12	38.950	39.400	38.750	39.300	39.300	2,227,258
2024-03-11	38.500	39.050	38.450	38.750	38.750	1,369,052
2024-03-08	38.450	38.650	37.850	38.200	38.200	1,971,867
2024-03-07	38.750	38.850	38.250	38.450	38.450	2,517,530
2024-03-06	38.700	38.950	38.550	38.750	38.750	999,044
2024-03-05	38.900	38.950	38.350	38.700	38.700	2,130,256
2024-03-04	39.150	39.300	38.700	38.900	38.900	1,883,990
2024-03-01	39.700	39.700	38.850	39.150	39.150	1,485,147
2024-02-29	39.250	39.800	39.250	39.500	39.500	1,386,193
2024-02-27	39.100	39.400	38.650	39.250	39.250	1,619,371
2024-02-26	39.700	39.700	39.100	39.100	39.100	1,942,110
2024-02-23	40.300	40.350	39.850	39.850	39.850	1,476,933
2024-02-22	40.500	40.500	40.150	40.400	40.400	1,056,061
2024-02-21	39.800	40.900	39.800	40.450	40.450	2,737,539
2024-02-20	40.250	40.250	39.750	39.800	39.800	1,304,296
2024-02-19	39.700	40.600	39.700	40.150	40.150	3,166,569
2024-02-16	39.200	39.900	39.200	39.650	39.650	1,626,086
2024-02-15	38.900	39.550	38.700	39.400	39.400	1,341,498
2024-02-05	38.550	39.100	38.350	38.900	38.900	1,450,595
2024-02-02	39.300	39.300	38.550	38.600	38.600	1,916,399
2024-02-01	39.550	39.700	39.150	39.250	39.250	1,079,569
2024-01-31	39.200	39.650	39.050	39.550	39.550	1,319,659
2024-01-30	39.550	39.550	39.200	39.200	39.200	970,422
2024-01-29	40.050	40.050	39.200	39.550	39.550	1,677,440

← NewerPage 11 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.