Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	29.400	29.450	29.200	29.250	27.538	299,442
2023-05-10	29.450	29.550	29.350	29.550	27.820	206,779
2023-05-09	29.900	29.950	29.450	29.450	27.726	387,884
2023-05-08	30.100	30.100	29.750	29.900	28.150	325,308
2023-05-05	29.700	29.950	29.700	29.700	27.962	430,181
2023-05-04	29.600	29.800	29.500	29.700	27.962	334,288
2023-05-03	29.550	29.650	29.400	29.600	27.867	191,379
2023-05-02	29.750	29.800	29.550	29.550	27.820	504,760
2023-04-28	29.600	29.800	29.450	29.700	27.962	274,144
2023-04-27	29.700	29.850	29.400	29.450	27.726	362,697
2023-04-26	28.950	29.750	28.850	29.700	27.962	945,550
2023-04-25	29.400	29.450	28.750	28.750	27.067	800,704
2023-04-24	29.100	29.300	28.800	29.250	27.538	768,071
2023-04-21	29.600	29.650	29.000	29.100	27.397	734,470
2023-04-20	30.050	30.250	29.550	29.600	27.867	1,152,664
2023-04-19	30.300	30.400	30.250	30.300	28.526	520,135
2023-04-18	30.450	30.450	30.300	30.300	28.526	476,763
2023-04-17	30.600	30.700	30.450	30.450	28.668	555,983
2023-04-14	30.900	30.900	30.700	30.700	28.903	294,835
2023-04-13	30.650	31.000	30.550	30.750	28.950	1,172,751
2023-04-12	30.700	30.700	30.550	30.650	28.856	815,227
2023-04-11	30.400	30.750	30.350	30.650	28.856	616,954
2023-04-10	30.400	30.600	30.250	30.550	28.762	482,309
2023-04-07	30.300	30.500	30.200	30.400	28.621	516,872
2023-04-06	30.000	30.300	29.950	30.150	28.385	826,302
2023-03-31	30.100	30.150	29.800	30.000	28.244	663,566
2023-03-30	30.250	30.250	29.950	30.100	28.338	717,082
2023-03-29	30.250	30.650	30.200	30.250	28.479	745,302
2023-03-28	30.200	30.500	30.050	30.100	28.338	890,549
2023-03-27	29.550	30.050	29.550	30.000	28.244	1,414,203
2023-03-24	29.600	29.800	29.500	29.600	27.867	736,878
2023-03-23	29.550	29.650	29.350	29.500	27.773	895,287
2023-03-22	28.950	29.750	28.900	29.550	27.820	1,998,129
2023-03-21	28.850	28.900	28.700	28.850	27.161	625,237
2023-03-20	28.300	28.800	28.300	28.800	27.114	548,382
2023-03-17	28.350	28.500	28.200	28.200	26.549	2,035,908
2023-03-16	28.600	28.600	28.050	28.150	26.502	1,753,084
2023-03-15	29.150	29.150	28.600	28.700	27.020	2,648,936
2023-03-14	29.050	29.400	29.050	29.250	27.538	489,397
2023-03-13	29.100	29.450	28.800	29.450	27.726	1,188,029
2023-03-10	29.500	29.500	29.000	29.200	27.491	905,360
2023-03-09	29.850	29.900	29.450	29.450	27.726	548,523
2023-03-08	29.500	29.850	29.400	29.850	28.103	917,527
2023-03-07	29.250	29.650	29.200	29.550	27.820	730,171
2023-03-06	29.250	29.350	29.200	29.250	27.538	554,380
2023-03-03	28.950	29.250	28.950	29.200	27.491	628,280
2023-03-02	28.850	29.050	28.800	29.000	27.302	334,447
2023-03-01	29.000	29.000	28.850	28.850	27.161	447,285
2023-02-24	29.150	29.150	28.950	29.050	27.350	292,131
2023-02-23	29.000	29.200	29.000	29.150	27.444	385,136
2023-02-22	29.100	29.100	28.900	28.950	27.255	395,020
2023-02-21	28.950	29.250	28.900	29.150	27.444	475,592
2023-02-20	28.900	28.950	28.750	28.950	27.255	394,162
2023-02-17	28.950	28.950	28.650	28.800	27.114	374,032
2023-02-16	28.650	28.900	28.600	28.750	27.067	317,007
2023-02-15	28.800	28.850	28.500	28.650	26.973	528,704
2023-02-14	28.650	28.700	28.500	28.550	26.879	512,720
2023-02-13	28.750	28.800	28.500	28.650	26.973	780,136
2023-02-10	28.950	29.000	28.700	29.000	27.302	530,032
2023-02-09	29.200	29.200	28.750	28.750	27.067	1,063,248

← NewerPage 15 of 21 · 1,216 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.