Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	36.700	37.500	36.700	37.300	32.190	1,331,123
2022-02-14	36.900	36.900	36.600	36.700	31.672	433,627
2022-02-11	36.950	37.100	36.800	36.950	31.888	535,960
2022-02-10	36.850	37.050	36.800	37.050	31.975	567,039
2022-02-09	36.900	37.050	36.750	36.900	31.845	729,541
2022-02-08	36.750	37.050	36.700	36.950	31.888	1,044,779
2022-02-07	35.500	36.750	35.500	36.750	31.716	1,065,935
2022-01-26	35.300	35.500	35.150	35.500	30.637	723,368
2022-01-25	35.750	35.750	35.000	35.300	30.464	1,294,289
2022-01-24	35.700	35.800	35.150	35.800	30.896	1,177,157
2022-01-21	36.300	36.300	35.900	35.950	31.025	1,470,595
2022-01-20	36.400	36.400	36.250	36.350	31.370	584,536
2022-01-19	36.450	36.800	36.250	36.400	31.414	1,273,543
2022-01-18	36.200	36.500	36.100	36.250	31.284	833,117
2022-01-17	36.200	36.200	35.900	36.000	31.068	1,335,993
2022-01-14	36.600	36.650	36.050	36.200	31.241	1,849,834
2022-01-13	36.750	36.750	36.500	36.700	31.672	852,435
2022-01-12	36.950	36.950	36.600	36.800	31.759	939,244
2022-01-11	36.750	37.000	36.300	36.850	31.802	1,634,559
2022-01-10	36.850	36.950	36.500	36.700	31.672	1,618,568
2022-01-07	37.300	37.450	36.750	36.900	31.845	1,687,784
2022-01-06	37.350	37.450	37.200	37.300	32.190	1,374,007
2022-01-05	37.500	37.700	37.300	37.450	32.320	1,081,970
2022-01-04	37.700	37.750	37.450	37.550	32.406	1,099,628
2022-01-03	37.900	37.900	37.600	37.700	32.535	909,557
2021-12-30	37.800	37.900	37.650	37.750	32.579	794,112
2021-12-29	37.600	37.800	37.600	37.800	32.622	668,453
2021-12-28	37.600	37.700	37.550	37.600	32.449	781,194
2021-12-27	37.450	37.600	37.400	37.600	32.449	704,148
2021-12-24	37.450	37.550	37.350	37.450	32.320	967,849
2021-12-23	37.650	37.650	37.350	37.450	32.320	2,259,961
2021-12-22	37.600	37.850	37.550	37.650	32.492	1,110,856
2021-12-21	37.650	37.750	37.500	37.650	32.492	1,463,387
2021-12-20	37.700	37.850	37.600	37.650	32.492	1,146,944
2021-12-17	37.850	37.950	37.600	37.700	32.535	1,618,725
2021-12-16	38.050	38.150	37.700	37.850	32.665	2,776,926
2021-12-15	38.250	38.250	37.950	38.000	32.794	2,092,837
2021-12-14	38.700	38.750	38.000	38.100	32.881	2,658,716
2021-12-13	38.800	39.050	38.700	38.750	33.442	1,454,726
2021-12-10	38.800	38.950	38.700	38.900	33.571	1,562,920
2021-12-09	38.900	39.100	38.800	38.800	33.485	1,248,833
2021-12-08	39.000	39.100	38.800	38.850	33.528	1,025,042
2021-12-07	38.600	38.950	38.600	38.850	33.528	1,455,457
2021-12-06	38.800	38.900	38.450	38.650	33.355	885,142
2021-12-03	38.600	39.100	38.600	38.750	33.442	2,026,261
2021-12-02	38.800	38.800	38.500	38.600	33.312	1,403,641
2021-12-01	38.250	38.650	38.200	38.650	33.355	1,664,618
2021-11-30	38.000	38.500	37.800	38.500	33.226	1,598,134
2021-11-29	37.700	37.900	37.500	37.750	32.579	1,717,023
2021-11-26	38.100	38.250	37.900	38.000	32.794	2,103,742
2021-11-25	38.600	38.650	38.000	38.200	32.967	1,883,721
2021-11-24	38.050	38.800	38.050	38.500	33.226	4,492,077
2021-11-23	38.500	38.550	38.000	38.000	32.794	1,892,704
2021-11-22	38.500	38.700	38.250	38.400	33.140	2,511,130
2021-11-19	38.750	38.900	38.500	38.550	33.269	1,650,870
2021-11-18	38.500	38.600	38.350	38.450	33.183	874,986
2021-11-17	38.600	38.600	38.150	38.500	33.226	1,498,134
2021-11-16	38.900	38.900	38.250	38.400	33.140	2,188,954
2021-11-15	38.900	38.950	38.700	38.850	33.528	1,323,216
2021-11-12	38.700	38.850	38.550	38.850	33.528	1,073,255

← NewerPage 20 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.