Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	24.750	26.100	24.700	25.650	24.149	1,972,332
2022-11-02	24.300	25.000	24.300	24.850	23.395	1,058,068
2022-11-01	24.050	24.450	24.050	24.250	22.831	220,835
2022-10-31	24.400	24.400	24.050	24.100	22.689	347,485
2022-10-28	24.250	24.350	24.100	24.350	22.925	224,065
2022-10-27	23.950	24.400	23.950	24.250	22.831	595,624
2022-10-26	23.800	24.000	23.600	23.900	22.501	312,041
2022-10-25	24.350	24.400	23.550	23.700	22.313	977,576
2022-10-24	24.450	24.450	24.000	24.350	22.925	325,775
2022-10-21	24.250	24.250	23.950	23.950	22.548	395,083
2022-10-20	24.000	24.600	23.550	24.600	23.160	1,967,732
2022-10-19	24.350	24.500	23.900	24.050	22.642	567,349
2022-10-18	24.050	24.500	24.000	24.350	22.925	723,389
2022-10-17	24.100	24.100	23.650	23.900	22.501	702,754
2022-10-14	24.350	24.400	24.000	24.150	22.736	544,380
2022-10-13	24.550	24.550	23.800	23.850	22.454	1,014,164
2022-10-12	24.000	24.550	23.950	24.550	23.113	1,070,943
2022-10-11	24.500	24.750	24.000	24.050	22.642	1,636,209
2022-10-07	25.100	25.300	24.950	25.000	23.537	684,344
2022-10-06	25.450	25.450	24.900	25.200	23.725	992,150
2022-10-05	25.400	25.550	25.200	25.300	23.819	779,931
2022-10-04	25.300	25.500	25.100	25.350	23.866	619,904
2022-10-03	25.250	25.500	24.900	25.150	23.678	836,843
2022-09-30	24.450	25.350	24.400	25.300	23.819	1,230,955
2022-09-29	24.150	25.150	24.000	24.750	23.301	3,138,262
2022-09-28	24.900	24.900	23.800	23.950	22.548	2,723,292
2022-09-27	24.950	25.100	24.300	24.700	23.254	2,032,180
2022-09-26	25.900	25.900	24.950	24.950	23.490	2,153,934
2022-09-23	26.300	26.300	25.850	25.900	24.384	1,756,257
2022-09-22	26.600	26.600	26.050	26.250	24.713	1,328,090
2022-09-21	26.850	26.900	26.500	26.600	25.043	1,011,677
2022-09-20	26.950	27.000	26.800	26.850	25.278	604,754
2022-09-19	27.350	27.350	26.900	26.950	25.372	683,928
2022-09-16	27.200	27.650	27.100	27.100	25.514	1,323,303
2022-09-15	27.000	27.600	26.900	27.550	25.937	1,308,298
2022-09-14	27.250	27.350	26.800	27.000	25.420	2,068,574
2022-09-13	27.550	27.900	27.500	27.600	25.984	1,042,824
2022-09-12	27.250	27.550	27.000	27.500	25.890	1,913,080
2022-09-08	26.550	27.500	26.450	26.950	25.372	2,601,445
2022-09-07	27.050	27.050	26.200	26.400	24.855	2,112,138
2022-09-06	27.550	27.550	27.000	27.050	25.467	1,140,221
2022-09-05	27.550	27.650	27.200	27.450	25.843	479,635
2022-09-02	27.900	27.900	27.550	27.600	25.984	799,185
2022-09-01	28.200	28.200	27.650	27.750	26.126	1,733,661
2022-08-31	27.850	28.300	27.750	28.300	26.643	759,639
2022-08-30	27.850	28.050	27.850	27.850	26.220	891,402
2022-08-29	28.000	28.300	27.700	28.050	26.408	1,539,620
2022-08-26	28.200	28.600	28.000	28.400	26.738	1,314,526
2022-08-25	28.050	28.150	28.000	28.000	26.361	650,305
2022-08-24	28.000	28.200	27.800	27.950	26.314	600,824
2022-08-23	28.050	28.300	27.950	28.000	26.361	880,457
2022-08-22	27.750	28.450	27.750	28.350	26.691	1,797,924
2022-08-19	27.750	27.950	27.500	27.900	26.267	1,722,388
2022-08-18	28.050	28.050	27.600	27.700	26.079	1,948,487
2022-08-17	28.250	28.300	28.050	28.100	26.455	1,502,739
2022-08-16	28.300	28.350	28.150	28.250	26.596	758,775
2022-08-15	28.400	28.450	28.200	28.300	26.643	452,925
2022-08-12	28.400	28.500	28.200	28.400	26.738	785,311
2022-08-11	28.350	28.450	28.000	28.350	26.691	1,061,970
2022-08-10	27.850	28.250	27.800	27.950	26.314	1,340,997

← NewerPage 17 of 21 · 1,221 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.