Kindom Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.500	37.650	36.900	37.300	37.300	740,999
2026-10-16	38.100	38.100	37.300	37.550	37.550	446,748
2026-10-15	37.500	38.000	37.400	37.750	37.750	2,101,700
2026-10-14	37.250	37.750	37.250	37.400	37.400	809,445
2026-10-13	37.450	37.700	37.150	37.200	37.200	572,566
2026-10-12	37.050	38.500	37.050	37.800	37.800	2,043,695
2026-10-08	37.000	37.800	37.000	37.350	37.350	2,092,165
2026-10-07	36.650	37.000	36.500	37.000	37.000	496,300
2026-10-06	36.650	36.900	36.400	36.650	36.650	476,600
2026-10-05	36.950	36.950	36.450	36.650	36.650	803,492
2026-10-02	36.750	37.000	36.500	36.950	36.950	1,218,142
2026-10-01	36.500	36.950	36.400	36.750	36.750	1,172,671
2026-09-30	37.000	37.050	36.450	36.500	36.500	1,740,149
2026-09-29	37.200	37.500	36.850	37.000	37.000	1,036,210
2026-09-24	36.700	37.650	36.500	37.300	37.300	917,096
2026-09-23	37.500	37.500	36.650	36.950	36.950	927,900
2026-09-22	38.400	38.400	36.750	37.250	37.250	1,346,405
2026-09-21	37.900	38.600	37.600	38.350	38.350	1,196,956
2026-09-18	39.600	39.600	37.600	38.000	38.000	5,171,893
2026-09-17	36.350	37.400	36.300	37.350	37.350	2,141,921
2026-09-16	36.500	36.650	36.150	36.400	36.400	1,380,721
2026-09-15	36.700	36.700	36.150	36.500	36.500	1,078,298
2026-09-14	36.050	36.600	36.050	36.600	36.600	980,101
2026-09-11	36.050	36.700	36.050	36.450	36.450	524,532
2026-09-10	36.750	37.000	36.350	36.750	36.750	939,255
2026-09-09	36.650	37.100	36.550	36.900	36.900	925,050
2026-09-08	36.600	36.800	36.250	36.800	36.800	710,411
2026-09-07	37.450	37.450	36.450	36.600	36.600	1,698,201
2026-09-04	37.100	37.550	36.450	37.100	37.100	3,543,807
2026-09-03	35.850	37.100	35.800	36.900	36.900	1,819,000
2026-09-02	35.900	36.200	35.450	35.850	35.850	900,401
2026-09-01	35.800	36.150	35.500	36.100	36.100	1,427,421
2026-08-31	35.300	36.450	34.950	36.450	36.450	2,096,212
2026-08-28	35.600	35.600	34.850	35.300	35.300	1,221,663
2026-08-27	35.600	35.950	35.350	35.650	35.650	890,128
2026-08-26	35.400	35.900	35.250	35.800	35.800	1,241,499
2026-08-25	36.500	36.850	35.300	35.400	35.400	1,753,407
2026-08-24	37.000	37.150	36.000	36.450	36.450	1,040,976
2026-08-21	36.550	37.050	36.200	36.800	36.800	2,704,546
2026-08-20	36.700	36.800	36.200	36.550	36.550	1,024,141
2026-08-19	35.850	36.800	35.650	36.700	36.700	2,536,124
2026-08-18	35.600	36.150	35.250	35.900	35.900	1,375,801
2026-08-17	34.650	35.950	34.300	35.900	35.900	2,367,099
2026-08-14	35.500	35.500	34.650	34.850	34.850	962,500
2026-08-13	35.250	35.450	34.900	35.300	35.300	1,082,176
2026-08-12	34.450	35.300	34.000	35.250	35.250	1,877,575
2026-08-11	34.800	34.850	34.200	34.450	34.450	1,095,301
2026-08-10	33.300	35.250	33.300	34.850	34.850	3,236,009
2026-08-07	34.100	34.850	34.100	34.700	33.084	1,567,972
2026-08-06	34.050	34.350	33.900	34.100	32.512	890,138
2026-08-05	34.400	34.500	34.150	34.300	32.703	549,700
2026-08-04	34.150	34.400	33.900	34.100	32.512	1,229,302
2026-08-03	34.650	34.750	34.100	34.700	33.084	657,150
2026-07-31	35.250	35.700	34.500	34.650	34.650	1,674,982
2026-07-30	35.000	35.300	34.050	35.100	35.100	1,634,328
2026-07-29	35.200	35.200	34.000	34.700	34.700	1,922,246
2026-07-28	35.000	35.200	34.450	35.000	35.000	1,370,785
2026-07-27	34.900	35.500	34.300	35.300	35.300	1,340,130
2026-07-24	35.100	35.200	34.150	34.950	34.950	1,639,050
2026-07-23	35.700	35.850	34.650	35.100	35.100	1,540,525

Page 1 of 5 · 243 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.