Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34.550	35.150	34.550	34.900	34.900	1,415,193
2023-11-01	34.050	34.550	34.050	34.400	34.400	733,770
2023-10-31	34.450	34.600	34.050	34.150	34.150	761,902
2023-10-30	34.950	35.150	34.250	34.450	34.450	1,907,871
2023-10-27	33.600	35.400	33.500	34.550	34.550	3,522,412
2023-10-26	33.700	33.850	33.350	33.400	33.400	1,098,239
2023-10-25	34.600	34.600	33.900	34.050	34.050	715,053
2023-10-24	34.000	34.550	33.700	34.400	34.400	2,803,295
2023-10-23	33.100	34.000	33.050	33.750	33.750	1,402,433
2023-10-20	33.350	33.400	32.800	33.050	33.050	1,073,139
2023-10-19	33.800	33.800	33.150	33.350	33.350	1,258,244
2023-10-18	33.750	34.100	33.050	34.100	34.100	5,113,877
2023-10-17	33.700	34.200	33.700	33.750	33.750	1,036,938
2023-10-16	33.750	33.950	33.500	33.700	33.700	912,081
2023-10-13	33.550	33.850	33.500	33.750	33.750	639,611
2023-10-12	33.900	34.150	33.400	33.800	33.800	1,158,777
2023-10-11	34.400	34.400	33.800	33.800	33.800	1,963,000
2023-10-06	33.600	34.400	33.600	34.100	34.100	2,096,440
2023-10-05	33.400	33.750	33.300	33.550	33.550	869,021
2023-10-04	33.350	33.750	33.050	33.400	33.400	1,428,972
2023-10-03	33.250	33.900	33.200	33.700	33.700	1,685,091
2023-10-02	33.300	33.300	32.850	33.250	33.250	752,773
2023-09-28	32.750	33.600	32.700	33.150	33.150	1,328,118
2023-09-27	32.350	32.750	32.250	32.700	32.700	486,439
2023-09-26	33.000	33.000	32.350	32.350	32.350	880,076
2023-09-25	32.600	33.100	32.600	33.000	33.000	530,952
2023-09-22	32.800	32.800	32.400	32.550	32.550	774,774
2023-09-21	33.100	33.200	32.750	32.800	32.800	1,073,643
2023-09-20	33.200	33.300	33.000	33.100	33.100	687,097
2023-09-19	33.500	33.600	33.250	33.250	33.250	740,887
2023-09-18	33.500	33.800	33.200	33.600	33.600	481,149
2023-09-15	33.650	33.700	33.450	33.500	33.500	1,633,904
2023-09-14	34.000	34.100	33.700	33.900	33.900	728,831
2023-09-13	33.750	33.800	33.500	33.700	33.700	1,054,133
2023-09-12	33.950	34.200	33.650	33.750	33.750	1,111,017
2023-09-11	33.850	34.100	33.650	33.950	33.950	1,256,368
2023-09-08	33.750	33.800	33.550	33.750	33.750	772,756
2023-09-07	33.850	34.100	33.700	33.700	33.700	1,007,445
2023-09-06	34.100	34.150	33.700	33.950	33.950	1,634,347
2023-09-05	33.900	34.450	33.800	34.050	34.050	1,828,651
2023-09-04	34.250	34.650	33.750	34.000	34.000	3,082,972
2023-09-01	33.000	34.500	33.000	34.000	34.000	7,771,496
2023-08-31	31.800	32.450	31.750	32.450	32.450	1,701,221
2023-08-30	32.200	32.250	31.450	31.850	31.850	1,211,355
2023-08-29	31.200	32.050	31.200	32.050	32.050	1,555,209
2023-08-28	31.100	31.600	31.100	31.100	31.100	674,140
2023-08-25	31.300	31.350	31.000	31.000	31.000	893,738
2023-08-24	31.300	31.650	31.200	31.300	31.300	588,530
2023-08-23	31.300	31.450	31.100	31.300	31.300	1,251,315
2023-08-22	31.700	31.750	31.000	31.450	31.450	2,079,724
2023-08-21	32.700	32.800	31.650	31.700	31.700	2,212,127
2023-08-18	32.000	32.950	32.000	32.600	32.600	2,696,087
2023-08-17	31.400	32.200	31.150	31.950	31.950	2,124,342
2023-08-16	30.850	31.450	30.750	31.350	31.350	1,561,678
2023-08-15	31.500	31.500	30.850	30.900	30.900	1,461,039
2023-08-14	32.200	32.250	30.800	31.200	31.200	4,418,867
2023-08-11	32.900	33.300	32.600	32.700	32.700	2,939,396
2023-08-10	32.500	32.850	32.200	32.700	32.700	2,467,296
2023-08-09	32.500	32.600	32.000	32.150	32.150	2,136,097
2023-08-08	32.150	32.900	32.150	32.450	32.450	2,337,249

← NewerPage 13 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.