Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.400	45.450	44.800	45.350	45.350	2,585,199
2024-10-29	46.300	46.300	45.350	45.400	45.400	1,991,313
2024-10-28	46.250	46.700	46.200	46.300	46.300	1,324,914
2024-10-25	46.200	46.450	45.950	46.200	46.200	1,611,166
2024-10-24	46.350	46.450	45.650	45.700	45.700	3,459,843
2024-10-23	47.200	47.500	46.500	46.500	46.500	2,952,574
2024-10-22	46.850	47.200	46.450	47.200	47.200	1,835,598
2024-10-21	47.150	47.150	46.150	46.800	46.800	2,423,326
2024-10-18	47.750	47.750	46.850	46.850	46.850	2,355,160
2024-10-17	47.500	48.200	47.150	47.150	47.150	3,894,392
2024-10-16	46.650	47.450	46.650	47.450	47.450	4,094,191
2024-10-15	46.750	47.100	46.150	47.100	47.100	4,248,122
2024-10-14	47.900	47.900	46.650	46.650	46.650	4,479,546
2024-10-11	48.150	48.700	47.650	47.650	47.650	4,766,193
2024-10-09	47.900	48.150	47.050	47.300	47.300	4,840,921
2024-10-08	49.000	49.000	47.750	47.750	47.750	4,264,630
2024-10-07	48.050	48.850	48.000	48.600	48.600	2,629,349
2024-10-04	48.050	48.250	47.700	47.850	47.850	2,747,787
2024-10-01	49.150	49.150	47.700	48.150	48.150	3,717,807
2024-09-30	48.500	49.200	48.350	48.600	48.600	2,562,692
2024-09-27	48.700	48.950	48.300	48.450	48.450	4,081,265
2024-09-26	48.500	48.900	48.200	48.300	48.300	3,160,544
2024-09-25	48.350	48.750	48.050	48.050	48.050	3,679,056
2024-09-24	48.100	48.850	47.700	47.750	47.750	4,082,572
2024-09-23	46.800	48.300	46.250	48.000	48.000	8,736,453
2024-09-20	50.200	50.200	47.550	47.600	47.600	16,966,459
2024-09-19	52.300	53.100	52.200	52.800	52.800	2,559,563
2024-09-18	52.300	52.800	51.700	52.000	52.000	2,616,641
2024-09-16	52.500	52.600	51.700	51.700	51.700	1,874,693
2024-09-13	50.100	52.400	50.100	52.000	52.000	3,596,876
2024-09-12	51.600	52.000	50.700	50.900	50.900	3,350,925
2024-09-11	52.600	52.700	50.900	51.100	51.100	4,727,878
2024-09-10	54.200	54.800	52.100	52.500	52.500	3,954,660
2024-09-09	54.000	54.600	53.200	53.600	53.600	3,581,576
2024-09-06	55.400	55.500	54.200	55.100	55.100	3,286,446
2024-09-05	55.400	56.400	54.700	55.100	55.100	3,332,349
2024-09-04	54.200	55.300	51.700	54.700	54.700	5,989,541
2024-09-03	57.100	57.100	55.600	56.000	56.000	4,199,806
2024-09-02	58.000	59.200	56.900	56.900	56.900	7,273,890
2024-08-30	56.100	57.500	55.700	57.100	57.100	5,580,406
2024-08-29	56.500	57.100	55.600	55.900	55.900	3,741,909
2024-08-28	57.000	58.200	56.000	56.400	56.400	7,019,812
2024-08-27	55.300	57.000	55.100	56.600	56.600	4,630,460
2024-08-26	57.000	57.700	55.600	55.900	55.900	4,808,722
2024-08-23	57.600	57.600	56.600	56.600	56.600	6,260,717
2024-08-22	58.500	58.800	56.000	58.200	58.200	14,774,950
2024-08-21	57.800	58.800	56.000	58.500	58.500	12,499,185
2024-08-20	62.900	62.900	57.300	58.700	58.700	23,502,572
2024-08-19	62.000	63.200	61.100	62.600	62.600	7,734,505
2024-08-16	61.900	63.000	61.400	62.000	62.000	12,986,655
2024-08-15	60.100	62.600	59.900	61.200	61.200	14,596,961
2024-08-14	60.100	60.800	59.100	59.800	59.800	9,677,912
2024-08-13	59.200	61.100	58.400	59.200	59.200	20,510,069
2024-08-12	57.700	58.600	56.200	58.600	58.600	16,716,874
2024-08-09	53.200	54.100	52.500	53.300	53.300	8,761,612
2024-08-08	51.500	53.700	50.300	52.100	52.100	14,049,138
2024-08-07	47.800	51.500	47.400	51.500	51.500	5,699,614
2024-08-06	51.600	52.000	45.550	46.850	46.850	17,378,793
2024-08-05	52.800	53.100	50.600	50.600	50.600	9,931,425
2024-08-02	60.700	61.900	56.200	56.200	56.200	20,314,756

← NewerPage 9 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.