Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	53.100	53.400	51.500	52.000	52.000	3,429,981
2025-07-25	53.000	53.200	52.600	53.200	53.200	1,114,161
2025-07-24	53.700	53.700	52.900	53.200	53.200	911,213
2025-07-23	52.900	53.600	52.800	53.600	53.600	1,824,620
2025-07-22	52.800	53.100	52.200	52.700	52.700	1,397,230
2025-07-21	53.600	54.300	52.400	52.700	52.700	2,703,846
2025-07-18	53.000	53.100	52.300	52.700	52.700	1,394,051
2025-07-17	52.700	53.000	52.400	52.700	52.700	835,720
2025-07-16	52.600	53.000	52.400	52.700	52.700	750,636
2025-07-15	52.800	53.100	52.200	53.000	53.000	982,300
2025-07-14	52.600	52.900	52.400	52.800	52.800	805,402
2025-07-11	52.800	53.200	52.500	52.500	52.500	1,987,321
2025-07-10	52.500	53.000	52.300	53.000	53.000	1,466,366
2025-07-09	52.900	53.000	52.200	52.900	52.900	2,528,081
2025-07-08	53.000	53.500	52.700	52.900	52.900	2,538,259
2025-07-07	52.600	53.300	52.400	53.300	53.300	1,507,456
2025-07-04	52.800	53.100	52.200	52.800	52.800	1,845,353
2025-07-03	52.500	53.100	52.300	52.800	52.800	1,823,393
2025-07-02	51.000	52.600	51.000	52.400	52.400	2,430,040
2025-07-01	50.700	51.400	50.400	51.200	51.200	1,976,410
2025-06-30	50.300	51.100	50.200	50.400	50.400	1,746,450
2025-06-27	50.400	50.700	50.000	50.600	50.600	1,324,041
2025-06-26	50.100	50.500	49.600	50.500	50.500	1,541,215
2025-06-25	50.100	50.100	49.450	49.850	49.850	2,281,021
2025-06-24	49.450	50.400	49.400	49.800	49.800	1,812,374
2025-06-23	49.100	49.400	48.400	49.400	49.400	2,228,700
2025-06-20	50.200	50.300	49.200	49.900	49.900	2,787,790
2025-06-19	50.600	50.600	50.000	50.000	50.000	1,199,264
2025-06-18	49.900	50.600	49.800	50.300	50.300	1,841,800
2025-06-17	49.500	49.900	49.200	49.500	49.500	2,165,513
2025-06-16	50.000	50.000	49.100	49.400	49.400	3,629,528
2025-06-13	51.600	51.700	50.500	50.500	50.500	3,133,605
2025-06-12	51.500	52.100	51.000	52.000	52.000	6,098,702
2025-06-11	52.000	52.100	51.100	51.500	51.500	8,147,800
2025-06-10	52.800	53.300	51.900	51.900	51.900	6,687,310
2025-06-09	53.800	53.800	52.100	52.700	52.700	6,668,854
2025-06-06	53.900	54.400	53.000	53.400	53.400	5,529,188
2025-06-05	54.700	55.600	53.200	53.900	53.900	6,680,808
2025-06-04	55.000	55.300	54.500	54.700	54.700	6,682,413
2025-06-03	55.800	56.200	54.300	55.300	55.300	7,227,350
2025-06-02	55.300	56.600	54.900	55.700	55.700	7,827,512
2025-05-29	53.800	55.600	53.800	55.500	55.500	6,013,480
2025-05-28	54.800	55.200	53.700	53.700	53.700	1,233,352
2025-05-27	55.600	55.800	54.500	54.600	54.600	1,392,556
2025-05-26	55.900	56.300	55.500	55.500	55.500	1,679,150
2025-05-23	55.500	56.100	55.500	55.900	55.900	1,522,200
2025-05-22	55.000	56.100	54.900	55.500	55.500	1,913,139
2025-05-21	55.800	56.200	54.900	55.500	55.500	2,573,063
2025-05-20	56.000	57.200	55.600	55.800	55.800	3,306,198
2025-05-19	57.100	57.400	55.400	55.600	55.600	3,853,540
2025-05-16	54.600	57.500	54.200	57.100	57.100	9,664,426
2025-05-15	53.800	54.700	53.800	54.000	54.000	2,503,505
2025-05-14	54.500	54.600	52.900	53.700	53.700	2,969,776
2025-05-13	53.700	54.700	53.700	54.500	54.500	2,715,366
2025-05-12	52.600	53.200	52.200	53.200	53.200	2,446,580
2025-05-09	52.400	53.000	51.800	53.000	53.000	1,943,187
2025-05-08	51.700	52.400	51.400	51.900	51.900	2,182,400
2025-05-07	52.500	52.900	51.500	51.600	51.600	2,871,348
2025-05-06	53.500	53.800	52.200	52.300	52.300	3,669,401
2025-05-05	54.000	56.100	53.400	54.000	54.000	5,750,127

← NewerPage 6 of 21 · 1,219 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.