Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	51.400	51.800	50.800	50.800	50.800	2,060,428
2025-02-03	50.400	51.500	49.650	51.200	51.200	2,669,825
2025-01-22	50.200	50.900	49.850	50.900	50.900	3,016,132
2025-01-21	50.200	50.400	49.700	49.850	49.850	1,334,273
2025-01-20	49.650	50.300	49.250	50.200	50.200	1,779,718
2025-01-17	49.200	49.850	49.150	49.250	49.250	1,109,265
2025-01-16	49.750	50.200	49.150	49.250	49.250	1,961,873
2025-01-15	49.250	49.900	49.050	49.250	49.250	1,599,095
2025-01-14	48.600	49.500	48.400	49.250	49.250	1,406,257
2025-01-13	48.750	48.750	47.500	48.200	48.200	2,526,762
2025-01-10	49.000	49.100	48.350	48.500	48.500	2,471,247
2025-01-09	50.700	50.900	49.050	49.100	49.100	3,038,772
2025-01-08	50.200	50.800	50.000	50.600	50.600	2,026,299
2025-01-07	51.300	51.400	50.100	50.100	50.100	2,715,630
2025-01-06	50.600	51.500	50.500	50.700	50.700	1,565,784
2025-01-03	51.500	51.500	50.300	50.300	50.300	2,610,483
2025-01-02	51.200	51.800	50.900	50.900	50.900	1,745,412
2024-12-31	52.200	52.200	50.800	50.900	50.900	3,417,542
2024-12-30	50.900	52.700	50.900	52.100	52.100	3,986,160
2024-12-27	52.000	52.200	50.900	50.900	50.900	2,101,140
2024-12-26	51.700	52.100	51.200	51.800	51.800	2,385,127
2024-12-25	50.900	51.700	50.900	51.300	51.300	1,621,572
2024-12-24	51.100	51.900	50.800	50.800	50.800	2,035,688
2024-12-23	50.700	51.300	50.400	50.700	50.700	3,053,754
2024-12-20	52.100	52.700	49.950	49.950	49.950	6,712,070
2024-12-19	50.800	51.600	50.600	50.900	50.900	3,909,098
2024-12-18	52.300	52.600	51.100	51.100	51.100	7,440,923
2024-12-17	55.100	55.100	52.500	52.500	52.500	7,351,197
2024-12-16	54.600	56.200	54.600	55.100	55.100	3,892,648
2024-12-13	56.200	56.400	53.900	54.300	54.300	5,056,075
2024-12-12	58.000	58.200	56.000	56.100	56.100	5,181,143
2024-12-11	58.400	58.700	57.700	57.800	57.800	4,082,884
2024-12-10	59.500	60.400	58.000	58.200	58.200	6,061,270
2024-12-09	63.000	63.000	59.600	60.100	60.100	6,180,348
2024-12-06	59.100	62.700	59.000	62.500	62.500	10,130,271
2024-12-05	60.000	60.100	59.000	59.100	59.100	3,483,303
2024-12-04	59.700	60.500	59.300	60.000	60.000	3,372,038
2024-12-03	59.800	60.200	59.100	59.700	59.700	4,220,549
2024-12-02	59.600	60.800	59.400	59.800	59.800	6,183,443
2024-11-29	57.700	59.200	57.500	59.200	59.200	4,696,753
2024-11-28	57.000	57.900	56.300	57.800	57.800	5,110,929
2024-11-27	58.900	58.900	57.100	57.200	57.200	6,488,840
2024-11-26	58.300	59.000	57.600	58.700	58.700	3,453,980
2024-11-25	58.500	58.500	57.400	58.300	58.300	6,232,506
2024-11-22	57.000	58.300	56.300	58.100	58.100	7,175,826
2024-11-21	55.800	57.200	55.200	57.000	57.000	7,745,118
2024-11-20	54.700	56.000	54.500	56.000	56.000	6,593,807
2024-11-19	52.700	54.800	52.000	54.700	54.700	7,059,839
2024-11-18	52.600	53.700	52.400	53.100	53.100	7,658,623
2024-11-15	51.900	52.700	51.800	51.900	51.900	4,132,520
2024-11-14	50.200	51.900	50.200	51.700	51.700	4,832,879
2024-11-13	51.700	52.200	50.400	50.400	50.400	6,373,312
2024-11-12	51.300	52.400	50.800	51.900	51.900	6,582,278
2024-11-11	52.000	53.000	51.400	51.700	51.700	11,917,743
2024-11-08	49.200	50.700	49.150	49.600	49.600	7,497,163
2024-11-07	47.800	48.600	47.650	48.550	48.550	3,482,909
2024-11-06	47.400	48.450	47.350	47.800	47.800	3,660,820
2024-11-05	46.800	47.900	46.800	47.300	47.300	2,974,140
2024-11-04	47.200	47.300	46.250	46.700	46.700	2,231,426
2024-11-01	44.800	47.200	44.400	47.100	47.100	4,653,396

← NewerPage 8 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.