Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	38.600	40.000	38.600	39.950	39.950	3,352,698
2024-01-25	38.600	38.750	38.500	38.550	38.550	592,489
2024-01-24	38.450	38.850	38.350	38.550	38.550	687,445
2024-01-23	38.800	38.800	38.400	38.450	38.450	829,730
2024-01-22	38.200	38.850	38.200	38.800	38.800	1,228,814
2024-01-19	38.050	38.400	37.750	38.100	38.100	1,238,703
2024-01-18	37.850	38.500	37.750	38.000	38.000	1,827,107
2024-01-17	39.350	39.350	37.700	37.850	37.850	5,247,286
2024-01-16	39.800	39.800	39.200	39.200	39.200	2,041,225
2024-01-15	39.600	40.600	39.550	39.950	39.950	3,214,969
2024-01-12	39.050	39.300	38.900	39.100	39.100	2,650,764
2024-01-11	39.500	40.200	39.050	39.200	39.200	2,484,054
2024-01-10	40.050	40.050	39.150	39.250	39.250	2,325,095
2024-01-09	40.700	40.750	39.750	39.900	39.900	3,430,424
2024-01-08	41.200	41.950	40.700	40.800	40.800	5,346,129
2024-01-05	40.000	42.150	40.000	40.900	40.900	9,865,310
2024-01-04	39.000	39.950	38.900	39.900	39.900	4,898,410
2024-01-03	39.000	39.300	38.700	38.800	38.800	1,581,243
2024-01-02	38.850	39.500	38.750	39.100	39.100	1,445,947
2023-12-29	38.800	38.900	38.500	38.850	38.850	1,087,588
2023-12-28	39.100	39.100	38.600	38.800	38.800	1,146,331
2023-12-27	39.000	39.250	38.900	39.100	39.100	1,695,220
2023-12-26	38.450	39.000	38.450	39.000	39.000	1,446,224
2023-12-25	38.250	38.600	38.200	38.450	38.450	841,323
2023-12-22	37.800	38.400	37.800	38.250	38.250	1,391,759
2023-12-21	38.000	38.000	37.600	37.700	37.700	1,291,382
2023-12-20	38.750	38.850	37.900	38.000	38.000	2,418,324
2023-12-19	38.200	38.500	37.900	38.500	38.500	1,262,105
2023-12-18	38.600	38.850	38.100	38.100	38.100	2,065,236
2023-12-15	39.150	39.400	38.550	38.550	38.550	2,944,787
2023-12-14	39.050	40.000	38.700	39.100	39.100	7,857,114
2023-12-13	37.500	38.400	37.400	38.250	38.250	2,833,862
2023-12-12	37.550	37.650	37.100	37.250	37.250	3,511,835
2023-12-11	37.750	38.100	37.350	37.700	37.700	2,993,338
2023-12-08	38.850	38.850	37.800	38.150	38.150	4,821,332
2023-12-07	38.950	39.050	38.250	38.700	38.700	4,373,491
2023-12-06	39.450	39.900	39.000	39.000	39.000	3,587,354
2023-12-05	38.700	39.350	38.600	39.150	39.150	4,067,930
2023-12-04	38.400	38.650	38.050	38.450	38.450	2,847,710
2023-12-01	37.700	38.050	37.500	37.850	37.850	1,414,329
2023-11-30	37.650	37.750	37.000	37.500	37.500	2,462,744
2023-11-29	37.600	37.800	37.300	37.350	37.350	1,406,041
2023-11-28	37.700	37.900	37.500	37.650	37.650	1,498,324
2023-11-27	37.000	38.300	36.950	37.700	37.700	3,883,982
2023-11-24	36.700	37.050	36.400	36.800	36.800	1,119,064
2023-11-23	36.350	36.750	35.900	36.600	36.600	1,421,703
2023-11-22	36.100	36.450	36.000	36.250	36.250	641,221
2023-11-21	36.500	36.650	35.950	36.100	36.100	1,628,935
2023-11-20	35.750	36.750	35.750	36.450	36.450	2,023,153
2023-11-17	35.550	35.800	35.500	35.750	35.750	938,125
2023-11-16	35.500	35.600	35.350	35.550	35.550	973,300
2023-11-15	35.150	35.500	35.000	35.500	35.500	1,785,144
2023-11-14	35.000	35.250	34.750	34.950	34.950	747,027
2023-11-13	34.900	35.000	34.750	34.950	34.950	453,867
2023-11-10	34.650	35.100	34.550	34.550	34.550	569,774
2023-11-09	35.050	35.300	34.700	34.750	34.750	918,351
2023-11-08	35.250	35.250	35.050	35.200	35.200	800,256
2023-11-07	35.050	35.450	35.000	35.400	35.400	1,318,465
2023-11-06	35.400	35.400	35.000	35.050	35.050	1,026,486
2023-11-03	35.000	35.200	34.850	35.100	35.100	1,121,604

← NewerPage 12 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.