King’s Town Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 61.500 | 66.200 | 60.900 | 64.000 | 64.000 | 10,717,347 |
| 2024-05-06 | 55.000 | 60.500 | 54.300 | 60.500 | 60.500 | 3,858,862 |
| 2024-05-03 | 55.200 | 56.100 | 53.400 | 55.000 | 55.000 | 1,390,453 |
| 2024-05-02 | 55.300 | 57.800 | 55.000 | 55.100 | 55.100 | 2,177,145 |
| 2024-04-30 | 52.900 | 56.300 | 50.400 | 54.500 | 54.500 | 2,123,534 |
| 2024-04-29 | 51.400 | 54.600 | 50.500 | 52.900 | 52.900 | 1,392,190 |
| 2024-04-26 | 51.100 | 52.200 | 50.100 | 51.000 | 51.000 | 884,127 |
| 2024-04-25 | 50.300 | 51.500 | 49.600 | 51.100 | 51.100 | 1,029,508 |
| 2024-04-24 | 49.450 | 51.300 | 48.750 | 50.300 | 50.300 | 1,192,283 |
| 2024-04-23 | 53.700 | 54.800 | 50.600 | 50.900 | 50.900 | 4,293,279 |
| 2024-04-22 | 47.500 | 50.300 | 46.800 | 50.300 | 50.300 | 2,184,660 |
| 2024-04-19 | 46.550 | 46.550 | 43.100 | 45.750 | 45.750 | 874,730 |
| 2024-04-18 | 42.500 | 46.600 | 42.500 | 46.600 | 46.600 | 812,121 |
| 2024-04-17 | 42.000 | 43.950 | 41.750 | 42.400 | 42.400 | 442,020 |
| 2024-04-16 | 46.050 | 46.050 | 41.250 | 41.950 | 41.950 | 781,000 |
| 2024-04-15 | 47.900 | 48.550 | 45.800 | 45.800 | 45.800 | 606,082 |
| 2024-04-12 | 47.000 | 48.550 | 46.800 | 47.950 | 47.950 | 232,000 |
| 2024-04-11 | 48.850 | 49.700 | 47.150 | 47.400 | 47.400 | 528,020 |
| 2024-04-10 | 47.550 | 48.650 | 46.900 | 48.150 | 48.150 | 318,962 |
| 2024-04-09 | 48.000 | 48.150 | 46.850 | 47.350 | 47.350 | 397,351 |
| 2024-04-08 | 45.800 | 48.800 | 45.650 | 47.800 | 47.800 | 743,528 |
| 2024-04-03 | 45.100 | 46.500 | 45.100 | 45.700 | 45.700 | 295,400 |
| 2024-04-02 | 45.550 | 46.850 | 45.400 | 46.000 | 46.000 | 354,575 |
| 2024-04-01 | 44.150 | 46.600 | 44.150 | 45.500 | 45.500 | 740,800 |
| 2024-03-29 | 44.000 | 44.700 | 43.550 | 44.200 | 44.200 | 233,000 |
| 2024-03-28 | 43.750 | 44.700 | 43.550 | 43.700 | 43.700 | 288,010 |
| 2024-03-27 | 41.650 | 44.700 | 41.550 | 44.000 | 44.000 | 1,034,034 |
| 2024-03-26 | 40.500 | 41.400 | 40.100 | 41.400 | 41.400 | 436,216 |
| 2024-03-25 | 39.650 | 40.750 | 39.550 | 40.000 | 40.000 | 429,000 |
| 2024-03-22 | 40.500 | 40.500 | 39.250 | 39.750 | 39.750 | 305,050 |
| 2024-03-21 | 39.200 | 40.600 | 39.200 | 40.150 | 40.150 | 710,086 |
| 2024-03-20 | 38.000 | 40.000 | 37.800 | 39.200 | 39.200 | 3,699,302 |
| 2024-03-19 | 37.850 | 38.200 | 37.000 | 37.800 | 37.800 | 185,306 |
| 2024-03-18 | 39.050 | 39.050 | 37.600 | 37.750 | 37.750 | 217,355 |
| 2024-03-15 | 38.500 | 39.400 | 38.500 | 38.700 | 38.700 | 172,000 |
| 2024-03-14 | 38.750 | 39.450 | 37.800 | 39.400 | 39.400 | 209,034 |
| 2024-03-13 | 39.250 | 39.650 | 38.150 | 38.400 | 38.400 | 287,421 |
| 2024-03-12 | 38.250 | 41.400 | 38.250 | 39.450 | 39.450 | 1,117,909 |
| 2024-03-11 | 36.300 | 38.350 | 36.300 | 38.050 | 38.050 | 303,248 |
| 2024-03-08 | 39.100 | 39.100 | 36.200 | 37.250 | 37.250 | 438,699 |
| 2024-03-07 | 39.050 | 40.100 | 38.400 | 39.300 | 39.300 | 390,080 |
| 2024-03-06 | 37.950 | 41.500 | 37.000 | 39.300 | 39.300 | 978,050 |
| 2024-03-05 | 39.200 | 39.950 | 36.600 | 38.050 | 38.050 | 1,585,555 |
| 2024-03-04 | 36.400 | 39.200 | 36.350 | 39.200 | 39.200 | 877,982 |
| 2024-03-01 | 32.500 | 35.650 | 32.500 | 35.650 | 35.650 | 534,135 |
| 2024-02-29 | 31.900 | 32.500 | 31.900 | 32.450 | 32.450 | 73,384 |
| 2024-02-27 | 32.000 | 32.000 | 31.600 | 31.950 | 31.950 | 86,000 |
| 2024-02-26 | 31.550 | 31.700 | 31.550 | 31.600 | 31.600 | 28,000 |
| 2024-02-23 | 31.750 | 32.950 | 31.600 | 31.650 | 31.650 | 72,350 |
| 2024-02-22 | 31.700 | 31.700 | 31.500 | 31.650 | 31.650 | 31,102 |
| 2024-02-21 | 31.750 | 31.750 | 31.300 | 31.700 | 31.700 | 136,039 |
| 2024-02-20 | 31.450 | 31.500 | 31.300 | 31.300 | 31.300 | 47,448 |
| 2024-02-19 | 31.300 | 31.800 | 31.300 | 31.300 | 31.300 | 48,060 |
| 2024-02-16 | 31.150 | 31.500 | 31.150 | 31.300 | 31.300 | 16,750 |
| 2024-02-15 | 31.050 | 31.500 | 31.050 | 31.400 | 31.400 | 69,190 |
| 2024-02-05 | 31.200 | 31.200 | 31.000 | 31.200 | 31.200 | 104,718 |
| 2024-02-02 | 31.300 | 31.500 | 31.050 | 31.450 | 31.450 | 51,000 |
| 2024-02-01 | 31.050 | 31.500 | 31.050 | 31.150 | 31.150 | 40,363 |
| 2024-01-31 | 31.350 | 31.350 | 31.100 | 31.100 | 31.100 | 16,000 |
| 2024-01-30 | 31.300 | 31.350 | 31.000 | 31.350 | 31.350 | 197,000 |
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.