King’s Town Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 112.50 | 121.50 | 110.50 | 115.50 | 115.50 | 32,939,473 |
| 2024-08-01 | 103.50 | 113.50 | 102.00 | 113.50 | 113.50 | 12,081,384 |
| 2024-07-31 | 109.00 | 112.50 | 102.00 | 103.50 | 103.50 | 29,950,128 |
| 2024-07-30 | 94.800 | 102.50 | 91.300 | 102.50 | 102.50 | 24,175,989 |
| 2024-07-29 | 87.500 | 93.200 | 85.500 | 93.200 | 93.200 | 8,759,264 |
| 2024-07-26 | 84.200 | 85.000 | 76.700 | 84.800 | 84.800 | 17,152,947 |
| 2024-07-23 | 72.500 | 79.200 | 72.500 | 79.200 | 79.200 | 2,798,133 |
| 2024-07-22 | 75.400 | 75.400 | 67.900 | 72.000 | 72.000 | 3,947,373 |
| 2024-07-19 | 86.000 | 86.000 | 74.800 | 75.200 | 75.200 | 13,758,790 |
| 2024-07-18 | 71.000 | 78.200 | 69.700 | 78.200 | 78.200 | 6,095,876 |
| 2024-07-17 | 72.700 | 74.300 | 69.200 | 71.100 | 71.100 | 4,451,083 |
| 2024-07-16 | 72.500 | 76.400 | 69.900 | 71.700 | 71.700 | 10,919,879 |
| 2024-07-15 | 64.700 | 71.100 | 64.700 | 71.100 | 71.100 | 4,316,631 |
| 2024-07-12 | 64.500 | 70.400 | 64.200 | 64.700 | 64.700 | 6,415,625 |
| 2024-07-11 | 62.000 | 64.500 | 59.700 | 64.500 | 64.500 | 3,715,144 |
| 2024-07-10 | 54.300 | 58.900 | 54.200 | 58.700 | 58.700 | 2,737,214 |
| 2024-07-09 | 54.500 | 54.600 | 53.200 | 53.600 | 53.600 | 311,460 |
| 2024-07-08 | 55.000 | 56.900 | 54.300 | 54.300 | 54.300 | 688,000 |
| 2024-07-05 | 55.500 | 55.500 | 54.100 | 54.200 | 54.200 | 500,001 |
| 2024-07-04 | 54.300 | 55.600 | 54.100 | 55.000 | 55.000 | 526,043 |
| 2024-07-03 | 54.800 | 54.800 | 53.800 | 54.000 | 54.000 | 270,150 |
| 2024-07-02 | 55.800 | 55.800 | 54.000 | 54.500 | 54.500 | 351,005 |
| 2024-07-01 | 54.000 | 56.900 | 54.000 | 55.300 | 55.300 | 903,070 |
| 2024-06-28 | 55.300 | 55.500 | 53.400 | 53.700 | 53.700 | 602,794 |
| 2024-06-27 | 54.500 | 54.600 | 53.700 | 53.800 | 53.800 | 613,003 |
| 2024-06-26 | 55.700 | 55.900 | 54.400 | 55.000 | 55.000 | 546,305 |
| 2024-06-25 | 56.200 | 59.000 | 55.500 | 55.700 | 55.700 | 2,291,425 |
| 2024-06-24 | 53.700 | 57.000 | 53.700 | 55.400 | 55.400 | 1,355,952 |
| 2024-06-21 | 55.600 | 56.000 | 53.400 | 53.600 | 53.600 | 1,657,255 |
| 2024-06-20 | 56.200 | 56.800 | 53.500 | 55.200 | 55.200 | 1,044,242 |
| 2024-06-19 | 55.500 | 56.400 | 54.200 | 55.600 | 55.600 | 617,678 |
| 2024-06-18 | 55.500 | 56.800 | 55.500 | 55.700 | 55.700 | 422,036 |
| 2024-06-17 | 58.000 | 58.000 | 55.700 | 55.800 | 55.800 | 544,236 |
| 2024-06-14 | 55.600 | 59.200 | 55.600 | 57.000 | 57.000 | 1,180,274 |
| 2024-06-13 | 56.000 | 56.500 | 54.500 | 55.400 | 55.400 | 1,270,243 |
| 2024-06-12 | 57.500 | 58.000 | 55.200 | 55.700 | 55.700 | 1,211,118 |
| 2024-06-11 | 61.000 | 62.600 | 57.500 | 57.500 | 57.500 | 2,914,648 |
| 2024-06-07 | 57.100 | 61.800 | 55.500 | 61.300 | 61.300 | 4,537,231 |
| 2024-06-06 | 58.000 | 58.400 | 55.500 | 56.200 | 56.200 | 1,509,222 |
| 2024-06-05 | 59.400 | 62.200 | 56.800 | 57.600 | 57.600 | 6,123,062 |
| 2024-06-04 | 59.500 | 61.900 | 56.500 | 57.800 | 57.800 | 5,860,562 |
| 2024-06-03 | 55.000 | 58.900 | 53.100 | 58.900 | 58.900 | 5,110,406 |
| 2024-05-31 | 49.200 | 53.600 | 49.200 | 53.600 | 53.600 | 2,885,156 |
| 2024-05-30 | 49.000 | 50.600 | 48.600 | 48.800 | 48.800 | 1,055,434 |
| 2024-05-29 | 47.700 | 49.200 | 46.650 | 48.600 | 48.600 | 1,383,073 |
| 2024-05-28 | 47.450 | 48.100 | 47.250 | 47.700 | 47.700 | 430,135 |
| 2024-05-27 | 47.400 | 48.200 | 47.050 | 47.250 | 47.250 | 278,621 |
| 2024-05-24 | 47.800 | 47.950 | 46.750 | 47.050 | 47.050 | 497,020 |
| 2024-05-23 | 50.600 | 50.600 | 47.800 | 47.800 | 47.800 | 1,092,117 |
| 2024-05-22 | 51.200 | 51.900 | 50.500 | 50.900 | 50.900 | 452,091 |
| 2024-05-21 | 52.300 | 52.500 | 51.000 | 51.200 | 51.200 | 474,097 |
| 2024-05-20 | 54.500 | 55.000 | 51.500 | 52.300 | 52.300 | 1,177,569 |
| 2024-05-17 | 53.800 | 54.800 | 52.600 | 53.900 | 53.900 | 793,635 |
| 2024-05-16 | 50.300 | 53.900 | 50.300 | 53.800 | 53.800 | 1,217,658 |
| 2024-05-15 | 51.100 | 51.900 | 50.000 | 50.000 | 50.000 | 798,800 |
| 2024-05-14 | 53.500 | 54.300 | 51.000 | 51.000 | 51.000 | 1,110,355 |
| 2024-05-13 | 52.000 | 54.400 | 51.100 | 53.600 | 53.600 | 1,238,268 |
| 2024-05-10 | 55.800 | 56.000 | 52.500 | 52.500 | 52.500 | 1,795,879 |
| 2024-05-09 | 58.800 | 60.800 | 54.800 | 54.900 | 54.900 | 2,792,052 |
| 2024-05-08 | 62.500 | 63.700 | 58.800 | 58.800 | 58.800 | 3,477,893 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.