Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	31.000	31.000	30.000	30.050	30.050	2,555,372
2026-04-24	30.850	31.100	30.650	31.000	31.000	881,500
2026-04-23	31.200	31.200	30.450	31.000	31.000	1,728,581
2026-04-22	31.800	31.800	31.000	31.100	31.100	1,665,736
2026-04-21	31.200	31.700	30.900	31.650	31.650	1,490,616
2026-04-20	31.100	31.350	30.350	31.200	31.200	2,220,100
2026-04-17	31.050	31.400	30.700	31.050	31.050	1,624,944
2026-04-16	31.200	31.350	30.850	30.850	30.850	984,090
2026-04-15	30.900	31.200	30.700	31.200	31.200	1,246,864
2026-04-14	30.950	31.250	30.750	30.900	30.900	1,200,460
2026-04-13	30.800	30.950	30.500	30.700	30.700	1,837,610
2026-04-10	31.100	31.150	30.700	30.750	30.750	1,392,755
2026-04-09	31.800	31.800	30.950	30.950	30.950	1,942,614
2026-04-08	31.600	31.800	31.300	31.750	31.750	1,012,810
2026-04-07	32.000	32.000	31.200	31.400	31.400	872,505
2026-04-02	32.250	32.500	31.650	31.950	31.950	1,103,736
2026-04-01	32.150	32.200	31.700	32.000	32.000	836,500
2026-03-31	31.700	32.050	31.300	31.800	31.800	2,058,124
2026-03-30	31.700	32.300	31.600	31.850	31.850	2,055,180
2026-03-27	31.600	32.200	31.600	32.200	32.200	1,012,712
2026-03-26	31.900	32.350	31.850	32.050	32.050	1,447,782
2026-03-25	32.000	32.000	31.300	31.500	31.500	1,326,115
2026-03-24	32.000	32.050	31.150	31.500	31.500	1,857,103
2026-03-23	32.700	32.700	31.250	31.750	31.750	2,773,191
2026-03-20	32.950	33.400	32.050	33.050	33.050	10,396,194
2026-03-19	32.200	32.200	31.700	31.700	31.700	1,492,268
2026-03-18	32.900	33.100	32.300	32.400	32.400	1,607,877
2026-03-17	33.200	33.350	32.650	32.700	32.700	1,652,011
2026-03-16	32.950	33.350	32.950	33.150	33.150	1,224,810
2026-03-13	32.850	33.400	32.750	32.850	32.850	1,570,933
2026-03-12	32.500	33.300	32.450	33.300	33.300	1,959,666
2026-03-11	32.000	32.850	32.000	32.750	32.750	1,906,901
2026-03-10	31.900	32.400	31.700	32.050	32.050	1,649,445
2026-03-09	30.850	31.550	30.800	31.500	31.500	2,385,124
2026-03-06	30.800	32.000	30.800	31.950	31.950	1,425,179
2026-03-05	30.550	31.100	30.350	31.050	31.050	1,375,090
2026-03-04	31.200	31.200	30.000	30.000	30.000	3,057,305
2026-03-03	32.050	32.050	31.250	31.350	31.350	1,960,324
2026-03-02	31.600	32.350	31.550	32.050	32.050	2,983,520
2026-02-26	31.700	31.800	31.300	31.350	31.350	1,741,931
2026-02-25	31.550	31.700	31.400	31.600	31.600	1,119,100
2026-02-24	31.800	32.000	31.500	31.500	31.500	1,541,173
2026-02-23	32.000	32.450	31.800	31.800	31.800	2,316,784
2026-02-11	31.800	32.100	31.550	31.850	31.850	1,717,070
2026-02-10	31.850	32.200	31.800	32.150	32.150	872,536
2026-02-09	32.300	32.450	31.800	31.850	31.850	1,132,656
2026-02-06	33.000	33.000	32.150	32.300	32.300	967,501
2026-02-05	32.300	33.100	32.300	32.800	32.800	2,819,735
2026-02-04	31.800	32.350	31.800	32.200	32.200	1,435,135
2026-02-03	31.900	32.300	31.400	31.800	31.800	1,632,778
2026-02-02	31.300	32.500	31.200	31.800	31.800	3,691,625
2026-01-30	31.050	31.200	30.600	30.950	30.950	1,311,235
2026-01-29	31.050	31.300	30.750	31.050	31.050	1,189,303
2026-01-28	31.500	31.500	31.000	31.050	31.050	2,496,763
2026-01-27	32.450	32.500	31.350	31.500	31.500	3,842,986
2026-01-26	32.600	32.900	32.350	32.450	32.450	1,601,220
2026-01-23	33.400	33.450	32.450	32.850	32.850	2,013,280
2026-01-22	32.900	33.300	32.900	33.300	33.300	1,011,701
2026-01-21	33.000	33.050	32.600	32.900	32.900	1,823,179
2026-01-20	32.700	33.400	32.550	33.100	33.100	1,980,921

← NewerPage 3 of 5 · 243 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.