Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	33.500	33.900	33.300	33.900	33.900	2,102,856
2025-10-21	33.150	33.600	32.900	33.500	33.500	2,612,648
2025-10-20	33.550	33.550	32.900	33.150	33.150	2,352,386
2025-10-17	33.850	33.850	33.250	33.300	33.300	2,923,235
2025-10-16	34.000	34.350	33.700	33.850	33.850	3,358,161
2025-10-15	33.400	34.800	33.100	34.800	34.800	2,609,642
2025-10-14	33.600	34.150	33.200	33.250	33.250	3,463,094
2025-10-13	33.800	34.000	33.150	33.450	33.450	4,060,880
2025-10-09	34.700	34.700	34.100	34.350	34.350	3,430,436
2025-10-08	34.500	34.800	34.250	34.600	34.600	1,877,922
2025-10-07	34.850	34.900	34.100	34.600	34.600	3,481,324
2025-10-03	35.350	35.450	34.750	34.850	34.850	2,690,001
2025-10-02	36.050	36.050	35.250	35.300	35.300	3,146,885
2025-10-01	36.100	36.300	35.900	35.950	35.950	2,580,122
2025-09-30	36.050	36.050	35.500	36.000	36.000	2,708,384
2025-09-29	36.000	36.000	36.000	36.000	36.000	0
2025-09-26	36.450	36.500	35.750	36.000	36.000	2,916,776
2025-09-25	36.800	36.950	36.150	36.400	36.400	3,721,498
2025-09-24	36.850	37.150	36.700	36.700	36.700	2,183,068
2025-09-23	36.600	37.000	36.400	36.650	36.650	2,803,050
2025-09-22	36.900	36.950	36.400	36.600	36.600	2,846,771
2025-09-19	38.000	38.000	36.800	36.950	36.950	6,003,702
2025-09-18	39.050	39.300	38.050	38.200	38.200	3,882,700
2025-09-17	39.200	39.700	38.900	39.000	39.000	3,172,901
2025-09-16	39.400	40.300	38.650	38.900	38.900	5,392,143
2025-09-15	40.000	40.100	38.650	39.100	39.100	2,473,769
2025-09-12	39.400	40.200	39.050	39.650	39.650	4,854,636
2025-09-11	37.700	39.100	37.700	38.900	38.900	3,963,786
2025-09-10	37.500	37.950	37.100	37.600	37.600	2,968,942
2025-09-09	38.350	38.350	37.500	37.550	37.550	4,828,555
2025-09-08	40.200	40.200	38.200	38.250	38.250	5,490,333
2025-09-05	40.500	41.300	38.700	40.200	40.200	19,849,881
2025-09-04	36.250	39.650	35.850	39.650	39.650	10,704,521
2025-09-03	35.350	36.100	35.350	36.050	36.050	2,113,958
2025-09-02	34.950	35.450	34.900	35.300	35.300	1,958,161
2025-09-01	35.500	35.800	34.700	34.950	34.950	3,157,510
2025-08-29	36.700	36.750	35.050	35.250	35.250	4,217,356
2025-08-28	36.000	37.250	35.900	36.300	36.300	4,816,093
2025-08-27	36.100	36.300	35.900	36.050	36.050	1,381,018
2025-08-26	36.850	36.950	35.900	35.900	35.900	3,043,830
2025-08-25	36.750	37.000	36.700	36.850	36.850	1,097,073
2025-08-22	36.750	36.850	36.050	36.500	36.500	2,486,086
2025-08-21	36.900	37.200	36.700	36.800	36.800	1,889,390
2025-08-20	37.050	37.300	36.700	36.900	36.900	3,831,679
2025-08-19	37.150	37.350	36.950	37.000	37.000	3,010,460
2025-08-18	37.800	38.000	37.100	37.150	37.150	2,711,713
2025-08-15	37.750	37.750	36.900	37.750	37.750	3,656,711
2025-08-14	38.400	38.400	37.700	37.700	37.700	2,485,235
2025-08-13	38.550	39.100	37.900	38.050	38.050	3,699,626
2025-08-12	39.400	39.500	38.200	38.500	38.500	5,304,242
2025-08-11	40.400	40.450	39.250	39.300	39.300	4,299,606
2025-08-08	41.200	41.200	40.600	40.650	40.650	3,725,366
2025-08-07	42.450	42.450	41.100	41.200	41.200	3,741,621
2025-08-06	42.650	42.750	42.050	42.050	42.050	2,908,690
2025-08-05	43.500	43.700	42.200	42.600	42.600	6,359,977
2025-08-04	45.636	46.455	45.409	46.091	42.991	6,546,093
2025-08-01	49.800	50.700	49.000	50.600	50.600	3,591,073
2025-07-31	46.273	46.455	45.409	45.455	42.397	4,747,820
2025-07-30	46.727	46.727	45.909	46.273	43.161	2,639,417
2025-07-29	52.200	52.200	50.600	51.400	51.400	3,359,621

← NewerPage 5 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.