Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.300	33.100	32.100	32.700	32.700	1,403,396
2026-01-16	33.050	33.050	32.300	32.450	32.450	2,224,983
2026-01-15	33.400	33.550	32.700	33.000	33.000	1,429,728
2026-01-14	33.600	33.750	33.200	33.200	33.200	1,309,061
2026-01-13	33.950	33.950	33.050	33.600	33.600	1,472,799
2026-01-12	32.950	33.750	32.650	33.650	33.650	2,426,165
2026-01-09	32.800	33.350	32.450	32.750	32.750	2,001,440
2026-01-08	32.700	32.950	32.300	32.600	32.600	2,153,139
2026-01-07	32.150	32.700	32.000	32.650	32.650	2,696,952
2026-01-06	31.900	32.200	31.850	32.000	32.000	2,025,700
2026-01-05	32.600	32.600	31.650	31.900	31.900	4,903,382
2026-01-02	33.800	33.950	32.600	32.650	32.650	4,523,350
2025-12-31	34.600	34.600	33.750	33.750	33.750	2,891,326
2025-12-30	34.800	34.800	34.150	34.600	34.600	2,350,154
2025-12-29	35.550	35.550	34.800	34.800	34.800	3,827,795
2025-12-26	35.600	35.850	34.850	35.600	35.600	10,607,502
2025-12-24	35.000	36.400	34.900	35.500	35.500	13,590,486
2025-12-23	34.850	35.200	34.150	35.000	35.000	9,715,686
2025-12-22	35.500	35.550	33.850	34.600	34.600	11,991,331
2025-12-19	34.000	35.450	33.750	35.400	35.400	15,885,963
2025-12-18	33.300	34.150	33.200	34.000	34.000	11,117,259
2025-12-17	33.100	34.500	33.050	33.050	33.050	11,738,822
2025-12-16	32.450	33.350	32.050	33.100	33.100	9,607,628
2025-12-15	32.550	32.900	32.100	32.700	32.700	1,196,301
2025-12-12	32.550	32.900	32.250	32.500	32.500	1,704,609
2025-12-11	32.600	32.850	32.150	32.450	32.450	1,491,428
2025-12-10	32.900	33.100	32.500	32.750	32.750	998,816
2025-12-09	32.100	32.900	31.750	32.900	32.900	2,250,075
2025-12-08	32.200	32.500	32.100	32.200	32.200	834,335
2025-12-05	32.350	32.350	32.050	32.200	32.200	826,317
2025-12-04	32.350	32.550	32.150	32.350	32.350	1,301,310
2025-12-03	32.600	32.600	32.300	32.300	32.300	892,026
2025-12-02	32.300	32.750	32.150	32.350	32.350	1,368,906
2025-12-01	32.800	32.900	32.100	32.300	32.300	1,673,132
2025-11-28	33.000	33.150	32.700	33.000	33.000	890,601
2025-11-27	33.000	33.100	32.650	33.000	33.000	1,201,791
2025-11-26	32.150	33.000	32.000	33.000	33.000	1,672,720
2025-11-25	32.650	32.700	31.950	31.950	31.950	1,836,272
2025-11-24	32.200	32.800	32.100	32.800	32.800	1,001,232
2025-11-21	32.800	32.900	32.100	32.150	32.150	1,494,530
2025-11-20	32.450	32.900	32.100	32.900	32.900	2,114,868
2025-11-19	33.200	33.450	32.300	32.350	32.350	1,291,200
2025-11-18	33.400	33.450	32.950	33.100	33.100	1,902,566
2025-11-17	33.250	33.750	32.800	33.500	33.500	1,360,599
2025-11-14	33.350	33.650	32.900	33.300	33.300	1,734,340
2025-11-13	32.800	33.350	32.750	33.350	33.350	1,930,330
2025-11-12	32.500	32.800	32.300	32.600	32.600	1,501,555
2025-11-11	32.450	32.600	32.150	32.500	32.500	1,294,303
2025-11-10	32.850	32.900	32.400	32.450	32.450	953,983
2025-11-07	32.600	32.850	32.300	32.850	32.850	876,765
2025-11-06	32.650	32.950	32.300	32.700	32.700	1,127,951
2025-11-05	32.950	32.950	32.300	32.550	32.550	1,076,662
2025-11-04	33.350	33.500	32.900	33.000	33.000	1,219,740
2025-11-03	33.300	33.350	32.900	33.350	33.350	1,632,026
2025-10-31	33.750	33.750	33.300	33.300	33.300	1,253,557
2025-10-30	33.450	33.900	33.300	33.800	33.800	1,086,132
2025-10-29	33.150	33.550	33.050	33.400	33.400	1,294,416
2025-10-28	33.600	33.800	33.000	33.200	33.200	3,254,875
2025-10-27	33.700	33.800	33.150	33.500	33.500	2,412,960
2025-10-23	33.950	34.000	33.550	33.600	33.600	965,351

← NewerPage 4 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.