Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	33.800	34.000	33.200	33.850	29.213	1,142,619
2022-05-13	32.850	33.250	32.400	33.250	28.695	1,053,055
2022-05-12	33.500	33.650	32.850	32.850	28.350	1,585,339
2022-05-11	33.600	34.350	33.350	34.050	29.385	781,858
2022-05-10	33.750	33.750	33.100	33.650	29.040	919,177
2022-05-09	34.250	34.350	33.850	33.900	29.256	962,957
2022-05-06	34.700	34.700	34.200	34.400	29.688	536,266
2022-05-05	35.250	35.250	34.800	34.850	30.076	407,846
2022-05-04	34.900	35.100	34.900	35.000	30.205	299,673
2022-05-03	34.700	34.850	34.500	34.850	30.076	396,096
2022-04-29	34.650	34.900	34.600	34.650	29.903	362,669
2022-04-28	34.350	34.750	34.300	34.450	29.731	403,309
2022-04-27	34.100	34.600	33.900	34.600	29.860	1,093,746
2022-04-26	34.600	34.800	34.450	34.700	29.946	679,843
2022-04-25	35.250	35.300	34.500	34.550	29.817	1,162,849
2022-04-22	35.050	35.550	34.950	35.450	30.594	983,143
2022-04-21	34.900	35.400	34.850	35.200	30.378	1,131,517
2022-04-20	34.850	34.900	34.600	34.650	29.903	785,754
2022-04-19	34.800	35.200	34.550	34.850	30.076	780,453
2022-04-18	34.650	34.800	34.400	34.600	29.860	608,775
2022-04-15	34.950	34.950	34.550	34.700	29.946	479,162
2022-04-14	34.850	35.050	34.800	34.950	30.162	531,395
2022-04-13	35.000	35.000	34.500	34.850	30.076	673,763
2022-04-12	35.000	35.000	34.450	34.450	29.731	2,271,219
2022-04-11	35.600	35.750	35.100	35.100	30.292	1,093,518
2022-04-08	35.600	35.800	35.500	35.600	30.723	957,470
2022-04-07	35.550	36.000	35.500	35.550	30.680	1,569,972
2022-04-06	35.800	35.800	35.500	35.700	30.809	2,257,817
2022-04-01	36.200	36.200	35.850	35.900	30.982	1,148,736
2022-03-31	36.100	36.200	36.050	36.100	31.155	923,407
2022-03-30	36.300	36.500	36.050	36.050	31.112	1,864,202
2022-03-29	36.450	36.550	36.150	36.150	31.198	1,811,383
2022-03-28	36.750	36.750	35.900	36.400	31.414	5,346,759
2022-03-25	38.700	38.700	38.200	38.400	33.140	1,460,141
2022-03-24	38.700	38.950	38.600	38.650	33.355	997,776
2022-03-23	38.800	39.200	38.750	38.950	33.614	2,010,530
2022-03-22	38.050	38.800	38.050	38.800	33.485	1,859,579
2022-03-21	39.100	39.100	38.200	38.350	33.096	2,122,166
2022-03-18	37.850	38.800	37.800	38.800	33.485	2,886,016
2022-03-17	37.700	38.100	37.500	37.950	32.751	1,969,703
2022-03-16	37.300	37.700	37.150	37.250	32.147	1,227,775
2022-03-15	37.350	37.350	36.950	37.100	32.018	686,839
2022-03-14	37.150	37.550	37.150	37.300	32.190	435,407
2022-03-11	37.450	37.500	37.100	37.100	32.018	527,847
2022-03-10	37.200	37.550	37.200	37.300	32.190	840,026
2022-03-09	36.800	37.100	36.600	37.050	31.975	896,155
2022-03-08	37.000	37.200	36.350	36.550	31.543	1,760,104
2022-03-07	37.650	37.650	37.050	37.300	32.190	1,106,303
2022-03-04	38.000	38.200	37.850	37.950	32.751	840,844
2022-03-03	38.200	38.300	38.100	38.200	32.967	989,790
2022-03-02	37.800	38.000	37.550	37.950	32.751	752,068
2022-03-01	37.550	37.950	37.550	37.800	32.622	974,114
2022-02-25	37.100	37.450	36.900	37.250	32.147	1,266,758
2022-02-24	37.750	37.750	36.950	37.100	32.018	1,388,653
2022-02-23	37.600	37.900	37.600	37.850	32.665	863,919
2022-02-22	38.200	38.200	37.600	37.850	32.665	1,432,805
2022-02-21	37.500	38.300	37.500	38.300	33.053	2,605,702
2022-02-18	37.300	37.500	37.250	37.500	32.363	507,237
2022-02-17	37.350	37.550	37.300	37.400	32.277	694,732
2022-02-16	37.500	37.600	37.350	37.350	32.233	1,318,475

← NewerPage 19 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.