Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.600	35.900	35.400	35.700	35.700	2,411,820
2026-07-21	35.750	36.100	35.450	35.700	35.700	2,266,611
2026-07-20	35.700	36.000	35.000	35.750	35.750	1,729,478
2026-07-17	36.000	36.150	35.500	35.700	35.700	3,172,603
2026-07-16	36.350	36.850	35.900	35.900	35.900	2,148,906
2026-07-15	35.150	36.350	35.150	36.350	36.350	2,374,463
2026-07-14	35.250	35.750	34.850	35.000	35.000	1,530,350
2026-07-13	35.100	35.500	34.900	35.350	35.350	960,371
2026-07-10	35.100	35.100	35.100	35.100	35.100	0
2026-07-09	34.950	35.400	34.950	35.100	35.100	850,300
2026-07-08	34.700	35.150	34.550	34.950	34.950	1,177,400
2026-07-07	35.450	35.450	34.700	34.700	34.700	1,739,124
2026-07-06	35.000	35.450	34.550	35.250	35.250	1,839,452
2026-07-03	34.100	35.200	34.100	34.850	34.850	1,257,350
2026-07-02	34.000	34.750	34.000	34.600	34.600	1,026,402
2026-07-01	33.950	34.300	33.750	34.300	34.300	1,318,468
2026-06-30	34.550	34.550	33.550	33.950	33.950	2,259,660
2026-06-29	34.450	34.950	33.900	34.500	34.500	2,386,950
2026-06-26	34.000	34.250	33.500	34.100	34.100	2,286,891
2026-06-25	33.950	34.550	33.850	34.250	34.250	1,853,760
2026-06-24	34.150	34.400	33.650	33.950	33.950	1,322,605
2026-06-23	34.200	34.600	33.750	34.400	34.400	2,345,087
2026-06-22	34.650	34.650	32.800	34.000	34.000	7,339,038
2026-06-18	36.250	37.350	35.600	36.400	36.400	10,602,402
2026-06-17	34.350	36.150	34.300	36.150	36.150	4,787,418
2026-06-16	35.000	35.250	34.000	34.500	34.500	2,185,278
2026-06-15	35.500	35.500	34.350	34.750	34.750	2,950,886
2026-06-12	33.700	36.200	33.700	35.000	35.000	6,789,049
2026-06-11	35.200	35.200	33.300	33.400	33.400	13,078,157
2026-06-10	32.350	35.600	32.050	35.600	35.600	9,785,200
2026-06-09	31.150	32.550	31.150	32.400	32.400	1,568,554
2026-06-08	31.250	31.700	31.000	31.450	31.450	1,495,201
2026-06-05	31.800	32.250	31.550	32.100	32.100	2,512,422
2026-06-04	31.800	32.200	31.700	31.800	31.800	2,053,687
2026-06-03	31.200	31.850	31.000	31.600	31.600	1,906,424
2026-06-02	30.900	31.350	30.550	31.200	31.200	1,757,621
2026-06-01	29.900	30.900	29.800	30.900	30.900	1,699,276
2026-05-29	30.150	30.150	29.800	29.850	29.850	1,354,178
2026-05-28	30.150	30.350	29.900	29.950	29.950	1,927,392
2026-05-27	30.150	30.300	29.900	30.050	30.050	1,325,758
2026-05-26	30.050	30.400	29.900	30.150	30.150	1,386,454
2026-05-25	30.450	30.450	29.650	30.050	30.050	2,078,302
2026-05-22	30.500	30.650	30.000	30.450	30.450	1,484,501
2026-05-21	30.750	30.850	30.450	30.750	30.750	1,003,202
2026-05-20	30.500	30.900	30.250	30.750	30.750	975,644
2026-05-19	31.200	31.300	30.400	30.400	30.400	823,999
2026-05-18	30.850	31.100	30.450	30.900	30.900	1,317,679
2026-05-15	31.200	31.250	30.600	30.900	30.900	1,175,250
2026-05-14	30.750	31.500	30.750	31.150	31.150	1,849,211
2026-05-13	30.300	30.850	30.300	30.650	30.650	1,747,628
2026-05-12	30.700	30.700	30.050	30.300	30.300	948,204
2026-05-11	30.150	30.650	30.050	30.600	30.600	1,621,821
2026-05-08	29.500	30.250	29.250	30.050	30.050	1,536,197
2026-05-07	29.100	29.450	29.000	29.450	29.450	1,522,053
2026-05-06	28.800	29.200	28.750	29.150	29.150	1,235,287
2026-05-05	29.200	29.400	28.500	28.750	28.750	2,201,777
2026-05-04	29.750	29.750	29.000	29.150	29.150	2,424,446
2026-04-30	30.500	30.500	29.450	29.450	29.450	2,570,179
2026-04-29	30.150	30.500	30.100	30.400	30.400	670,501
2026-04-28	30.050	30.300	30.000	30.000	30.000	1,165,970

← NewerPage 2 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.