Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.150	28.100	27.100	28.100	26.455	1,887,870
2022-08-08	27.350	27.350	27.050	27.150	25.561	1,008,351
2022-08-05	26.800	27.150	26.550	26.950	25.372	861,928
2022-08-04	26.750	26.750	26.150	26.550	24.996	1,435,462
2022-08-03	27.200	27.200	26.550	26.700	25.137	1,784,753
2022-08-02	27.600	27.600	27.050	27.200	25.608	2,139,145
2022-08-01	27.200	27.800	27.200	27.800	26.173	2,748,491
2022-07-29	29.700	30.000	29.600	30.000	25.890	3,159,286
2022-07-28	29.650	29.950	29.600	29.800	25.718	1,862,339
2022-07-27	29.400	29.800	29.350	29.750	25.675	1,433,777
2022-07-26	30.050	30.250	29.800	29.850	25.761	2,015,852
2022-07-25	29.800	30.100	29.500	30.050	25.933	976,521
2022-07-22	29.750	29.750	29.500	29.650	25.588	1,129,434
2022-07-21	29.900	29.900	29.600	29.750	25.675	759,436
2022-07-20	30.300	30.300	29.750	29.800	25.718	1,350,105
2022-07-19	29.850	30.400	29.550	30.150	26.020	1,353,778
2022-07-18	28.850	29.950	28.800	29.900	25.804	2,039,236
2022-07-15	29.300	29.300	28.600	28.700	24.768	2,004,713
2022-07-14	29.650	29.750	29.150	29.550	25.502	867,735
2022-07-13	29.900	30.000	29.650	29.850	25.761	650,751
2022-07-12	30.000	30.050	29.600	29.600	25.545	845,823
2022-07-11	30.800	30.800	30.150	30.200	26.063	902,529
2022-07-08	31.050	31.150	30.600	30.700	26.494	767,775
2022-07-07	31.050	31.150	30.300	31.050	26.796	753,393
2022-07-06	31.500	31.500	30.500	30.850	26.624	1,028,574
2022-07-05	31.600	31.600	30.900	31.500	27.185	818,701
2022-07-04	31.450	31.650	30.500	30.900	26.667	1,338,485
2022-07-01	32.600	32.600	31.200	31.450	27.142	1,592,248
2022-06-30	33.750	33.800	32.500	32.600	28.134	1,739,925
2022-06-29	33.950	34.000	33.650	33.750	29.127	602,406
2022-06-28	34.950	34.950	34.200	34.200	29.515	740,057
2022-06-27	35.200	35.200	34.950	35.000	30.205	783,866
2022-06-24	34.350	35.000	34.150	34.950	30.162	1,681,278
2022-06-23	34.500	34.700	33.750	34.100	29.429	827,108
2022-06-22	34.300	34.500	34.050	34.100	29.429	895,005
2022-06-21	33.950	34.400	33.650	34.050	29.385	852,197
2022-06-20	34.750	34.900	33.550	33.600	28.997	651,790
2022-06-17	34.250	34.850	34.250	34.350	29.644	637,840
2022-06-16	35.100	35.150	34.600	34.650	29.903	544,970
2022-06-15	34.400	35.250	34.400	35.100	30.292	842,413
2022-06-14	34.550	34.800	34.200	34.550	29.817	265,649
2022-06-13	34.250	34.700	34.100	34.500	29.774	489,479
2022-06-10	34.750	35.200	34.750	35.000	30.205	315,715
2022-06-09	35.050	35.350	35.000	35.100	30.292	229,662
2022-06-08	34.900	35.350	34.650	35.350	30.507	716,722
2022-06-07	34.850	34.900	34.600	34.700	29.946	368,067
2022-06-06	34.800	34.950	34.500	34.900	30.119	304,106
2022-06-02	34.800	34.800	34.400	34.600	29.860	486,247
2022-06-01	34.550	34.950	34.550	34.600	29.860	464,935
2022-05-31	34.900	34.900	34.500	34.700	29.946	473,547
2022-05-30	34.700	35.000	34.700	34.900	30.119	420,917
2022-05-27	34.700	34.750	34.500	34.650	29.903	281,534
2022-05-26	34.450	34.850	34.200	34.400	29.688	317,854
2022-05-25	34.400	34.650	34.250	34.550	29.817	1,046,353
2022-05-24	34.250	34.500	34.050	34.100	29.429	388,466
2022-05-23	34.800	34.800	34.250	34.400	29.688	293,387
2022-05-20	34.300	34.800	34.150	34.500	29.774	444,432
2022-05-19	34.200	34.350	33.900	34.250	29.558	458,193
2022-05-18	34.050	34.700	34.050	34.650	29.903	831,988
2022-05-17	33.550	34.300	33.550	34.200	29.515	730,376

← NewerPage 18 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.