Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	32.000	32.300	31.800	32.050	32.050	1,860,291
2023-08-04	31.950	32.550	31.250	31.800	31.800	4,524,762
2023-08-02	31.000	32.500	30.700	31.900	31.900	6,496,801
2023-08-01	30.500	30.900	30.250	30.900	30.900	1,746,358
2023-07-31	29.900	30.750	29.800	30.550	30.550	4,743,744
2023-07-28	29.200	29.700	28.800	29.650	29.650	2,182,862
2023-07-27	28.550	29.050	28.500	28.950	28.950	4,501,874
2023-07-26	29.950	30.300	29.900	29.950	28.197	4,145,098
2023-07-25	29.950	30.000	29.700	29.900	28.150	1,947,303
2023-07-24	29.950	30.100	29.800	29.850	28.103	2,606,597
2023-07-21	29.850	30.000	29.750	29.900	28.150	914,438
2023-07-20	29.850	30.000	29.750	29.800	28.056	2,328,738
2023-07-19	30.000	30.100	29.700	29.850	28.103	1,542,226
2023-07-18	30.100	30.150	29.900	29.900	28.150	1,089,554
2023-07-17	30.100	30.200	30.000	30.100	28.338	674,404
2023-07-14	30.050	30.200	30.000	30.000	28.244	660,571
2023-07-13	30.100	30.300	30.050	30.050	28.291	696,573
2023-07-12	30.400	30.400	30.100	30.100	28.338	344,849
2023-07-11	30.350	30.350	30.200	30.250	28.479	463,765
2023-07-10	30.150	30.300	30.050	30.200	28.432	518,597
2023-07-07	30.550	30.650	30.100	30.100	28.338	1,612,944
2023-07-06	30.750	30.750	30.450	30.550	28.762	1,164,473
2023-07-05	30.650	30.850	30.650	30.750	28.950	911,076
2023-07-04	30.450	30.900	30.300	30.650	28.856	2,161,732
2023-07-03	30.100	30.300	30.050	30.300	28.526	648,187
2023-06-30	30.050	30.150	29.950	30.100	28.338	543,676
2023-06-29	30.150	30.200	29.650	30.050	28.291	707,805
2023-06-28	29.850	30.100	29.800	30.050	28.291	669,699
2023-06-27	29.800	29.850	29.700	29.750	28.009	460,758
2023-06-26	29.800	29.850	29.700	29.800	28.056	436,535
2023-06-21	29.700	29.950	29.600	29.850	28.103	632,367
2023-06-20	29.800	29.800	29.600	29.700	27.962	310,745
2023-06-19	29.850	29.850	29.550	29.800	28.056	928,340
2023-06-16	30.200	30.250	29.850	29.850	28.103	1,296,409
2023-06-15	30.400	30.400	30.100	30.200	28.432	703,427
2023-06-14	30.550	30.550	30.200	30.300	28.526	708,290
2023-06-13	30.550	30.650	30.450	30.550	28.762	708,026
2023-06-12	30.300	30.600	30.250	30.550	28.762	967,522
2023-06-09	30.000	30.300	30.000	30.150	28.385	711,498
2023-06-08	29.900	30.100	29.850	29.950	28.197	755,183
2023-06-07	30.100	30.100	29.850	29.900	28.150	701,134
2023-06-06	29.800	30.000	29.800	29.900	28.150	522,817
2023-06-05	29.600	30.000	29.600	29.800	28.056	428,091
2023-06-02	29.500	29.700	29.400	29.600	27.867	652,232
2023-06-01	29.550	29.600	29.400	29.400	27.679	531,442
2023-05-31	29.700	29.750	29.500	29.550	27.820	458,751
2023-05-30	29.650	29.650	29.500	29.600	27.867	412,274
2023-05-29	29.650	29.750	29.600	29.600	27.867	587,981
2023-05-26	29.900	29.900	29.650	29.650	27.914	607,825
2023-05-25	29.800	30.000	29.750	29.900	28.150	450,078
2023-05-24	29.800	29.950	29.800	29.900	28.150	380,633
2023-05-23	29.600	29.900	29.600	29.800	28.056	690,228
2023-05-22	29.700	29.700	29.450	29.550	27.820	309,740
2023-05-19	29.600	29.650	29.400	29.450	27.726	488,445
2023-05-18	29.350	29.650	29.250	29.550	27.820	429,666
2023-05-17	29.200	29.500	29.200	29.400	27.679	599,351
2023-05-16	29.500	29.500	29.150	29.150	27.444	533,513
2023-05-15	29.200	29.400	29.100	29.250	27.538	370,096
2023-05-12	29.450	29.450	29.150	29.350	27.632	329,847
2023-05-11	29.400	29.450	29.200	29.250	27.538	299,442

← NewerPage 14 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.