Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.350	29.500	29.300	29.350	27.632	514,845
2023-02-07	29.400	29.500	29.200	29.450	27.726	462,470
2023-02-06	29.300	29.400	29.150	29.400	27.679	404,012
2023-02-03	29.100	29.350	29.050	29.300	27.585	703,611
2023-02-02	29.100	29.200	28.750	29.150	27.444	898,953
2023-02-01	29.000	29.200	28.900	28.900	27.208	554,341
2023-01-31	29.000	29.250	28.900	29.000	27.302	592,633
2023-01-30	28.850	29.150	28.850	28.900	27.208	748,555
2023-01-17	28.700	28.800	28.650	28.700	27.020	481,575
2023-01-16	29.000	29.000	28.650	28.650	26.973	779,550
2023-01-13	29.100	29.200	29.050	29.050	27.350	148,019
2023-01-12	29.200	29.250	28.900	29.200	27.491	737,025
2023-01-11	29.500	29.650	29.200	29.200	27.491	667,118
2023-01-10	29.850	29.900	29.550	29.550	27.820	390,845
2023-01-09	29.750	29.950	29.750	29.900	28.150	578,851
2023-01-06	29.550	29.850	29.450	29.750	28.009	632,633
2023-01-05	29.600	29.750	29.400	29.500	27.773	503,802
2023-01-04	29.700	29.800	29.500	29.500	27.773	521,886
2023-01-03	29.650	29.750	29.200	29.650	27.914	1,425,235
2022-12-30	28.900	29.350	28.750	29.200	27.491	993,181
2022-12-29	28.350	29.000	28.200	28.900	27.208	894,755
2022-12-28	28.750	28.750	28.500	28.500	26.832	310,223
2022-12-27	28.700	28.850	28.550	28.700	27.020	270,755
2022-12-26	28.750	28.900	28.600	28.600	26.926	296,683
2022-12-23	28.400	28.650	28.250	28.650	26.973	325,605
2022-12-22	28.350	28.500	28.350	28.450	26.785	244,514
2022-12-21	28.500	28.600	28.250	28.250	26.596	698,222
2022-12-20	28.950	29.100	28.250	28.450	26.785	1,111,906
2022-12-19	28.300	29.350	28.300	28.950	27.255	1,800,131
2022-12-16	28.200	28.850	28.150	28.600	26.926	717,043
2022-12-15	28.850	28.950	28.700	28.700	27.020	487,490
2022-12-14	28.750	29.150	28.700	28.750	27.067	844,957
2022-12-13	29.200	29.500	28.600	28.900	27.208	1,030,623
2022-12-12	28.300	29.450	28.250	29.100	27.397	3,401,855
2022-12-09	27.950	28.000	27.700	27.900	26.267	491,375
2022-12-08	27.300	27.800	27.300	27.600	25.984	456,090
2022-12-07	27.750	27.800	27.200	27.500	25.890	1,044,024
2022-12-06	27.800	27.950	27.700	27.750	26.126	534,760
2022-12-05	28.000	28.000	27.600	27.900	26.267	798,398
2022-12-02	28.100	28.300	27.900	27.950	26.314	751,969
2022-12-01	28.750	28.850	28.150	28.250	26.596	973,491
2022-11-30	27.900	28.700	27.900	28.650	26.973	1,839,770
2022-11-29	27.900	27.900	27.750	27.850	26.220	248,970
2022-11-28	27.650	27.950	27.500	27.900	26.267	819,380
2022-11-25	27.700	27.950	27.550	27.650	26.032	350,670
2022-11-24	28.000	28.000	27.700	27.750	26.126	572,930
2022-11-23	27.600	27.900	27.500	27.800	26.173	751,887
2022-11-22	27.450	27.700	27.300	27.550	25.937	413,603
2022-11-21	27.500	27.850	27.300	27.600	25.984	302,688
2022-11-18	28.000	28.000	27.350	27.500	25.890	1,315,701
2022-11-17	26.950	28.200	26.950	28.050	26.408	1,982,379
2022-11-16	27.650	27.750	26.900	26.950	25.372	1,148,635
2022-11-15	27.600	27.700	27.250	27.600	25.984	750,179
2022-11-14	27.300	27.850	27.300	27.600	25.984	1,432,797
2022-11-11	27.150	27.300	27.000	27.100	25.514	867,194
2022-11-10	26.650	26.850	26.600	26.700	25.137	565,337
2022-11-09	25.950	26.900	25.950	26.800	25.231	1,414,149
2022-11-08	25.800	26.100	25.700	25.950	24.431	730,757
2022-11-07	25.500	25.850	25.200	25.700	24.196	711,460
2022-11-04	25.700	25.800	25.100	25.500	24.007	1,314,013

← NewerPage 16 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.