Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	54.000	56.100	53.400	54.000	54.000	5,750,127
2025-05-02	51.200	53.100	50.700	52.100	52.100	2,913,782
2025-04-30	50.900	51.500	50.700	50.800	50.800	2,882,593
2025-04-29	49.550	51.000	49.500	50.900	50.900	2,082,640
2025-04-28	49.100	49.550	49.000	49.550	49.550	874,526
2025-04-25	49.550	49.800	49.000	49.100	49.100	1,619,337
2025-04-24	48.500	49.300	48.350	49.000	49.000	1,866,220
2025-04-23	48.350	48.550	47.700	48.300	48.300	1,478,753
2025-04-22	46.750	47.700	46.600	47.450	47.450	1,229,375
2025-04-21	48.950	49.050	47.300	47.400	47.400	1,804,846
2025-04-18	49.550	49.850	48.550	48.950	48.950	1,423,422
2025-04-17	48.600	50.000	48.050	49.250	49.250	2,161,006
2025-04-16	49.000	49.600	48.650	48.700	48.700	2,073,916
2025-04-15	47.800	49.400	47.750	49.100	49.100	1,638,732
2025-04-14	47.100	48.450	47.100	48.100	48.100	3,853,690
2025-04-11	46.050	46.750	43.600	46.600	46.600	4,965,086
2025-04-10	47.500	47.500	47.500	47.500	47.500	903,205
2025-04-09	48.000	48.000	43.200	43.200	43.200	6,059,935
2025-04-08	46.100	48.750	46.100	48.000	48.000	5,063,699
2025-04-07	48.600	48.600	48.600	48.600	48.600	1,172,040
2025-04-02	54.000	54.200	53.100	54.000	54.000	2,034,212
2025-04-01	53.500	54.200	53.200	54.000	54.000	2,074,402
2025-03-31	54.600	54.700	53.000	53.200	53.200	4,313,825
2025-03-28	57.800	57.800	55.700	56.000	56.000	4,022,345
2025-03-27	57.300	58.300	57.300	57.800	57.800	2,147,210
2025-03-26	58.000	58.300	57.700	57.800	57.800	2,316,419
2025-03-25	59.500	59.500	58.000	58.000	58.000	4,084,309
2025-03-24	58.800	59.600	58.200	59.300	59.300	5,357,504
2025-03-21	57.700	58.900	57.000	58.200	58.200	5,208,207
2025-03-20	56.400	57.500	56.400	57.400	57.400	3,279,257
2025-03-19	57.000	57.500	56.000	56.000	56.000	2,934,131
2025-03-18	56.100	56.800	56.100	56.800	56.800	2,108,503
2025-03-17	56.500	56.500	55.300	56.000	56.000	2,976,446
2025-03-14	56.000	56.400	55.100	56.000	56.000	2,545,408
2025-03-13	55.900	57.200	55.600	55.600	55.600	3,991,625
2025-03-12	55.300	56.200	55.000	55.600	55.600	4,591,796
2025-03-11	55.500	55.700	54.300	55.000	55.000	6,231,820
2025-03-10	58.000	58.100	56.300	56.800	56.800	8,479,118
2025-03-07	56.800	57.000	55.800	56.600	56.600	2,692,042
2025-03-06	57.200	57.400	56.700	56.800	56.800	2,195,248
2025-03-05	57.300	57.400	56.700	57.100	57.100	1,781,381
2025-03-04	55.800	57.500	55.400	57.300	57.300	3,564,596
2025-03-03	55.100	56.600	54.700	56.400	56.400	2,843,546
2025-02-27	56.500	56.800	55.000	55.100	55.100	4,795,639
2025-02-26	57.500	57.600	56.100	56.500	56.500	4,526,314
2025-02-25	58.000	58.300	57.400	57.400	57.400	7,300,002
2025-02-24	55.600	57.400	55.600	57.100	57.100	5,783,905
2025-02-21	54.500	56.500	54.400	55.400	55.400	5,128,592
2025-02-20	54.100	54.800	53.900	54.400	54.400	2,174,863
2025-02-19	54.500	54.900	54.000	54.000	54.000	2,268,372
2025-02-18	54.300	54.800	54.200	54.200	54.200	2,135,184
2025-02-17	53.700	54.200	53.400	53.900	53.900	1,734,985
2025-02-14	54.000	54.000	53.400	53.600	53.600	2,372,169
2025-02-13	54.300	54.900	53.800	54.000	54.000	3,340,901
2025-02-12	53.500	54.800	53.300	53.800	53.800	4,971,159
2025-02-11	52.700	53.500	52.200	53.300	53.300	4,049,242
2025-02-10	51.100	52.500	51.100	52.000	52.000	3,018,642
2025-02-07	51.100	51.600	50.800	51.500	51.500	2,259,170
2025-02-06	51.400	51.600	50.800	51.100	51.100	1,341,395
2025-02-05	51.300	51.300	50.800	51.200	51.200	1,143,920

← NewerPage 7 of 21 · 1,220 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.