King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.550	31.550	30.950	31.300	31.300	434,360
2024-01-26	31.700	31.750	31.550	31.550	31.550	13,000
2024-01-25	31.550	31.700	31.550	31.550	31.550	18,000
2024-01-24	31.650	31.800	31.550	31.600	31.600	36,000
2024-01-23	31.850	31.850	31.600	31.600	31.600	27,050
2024-01-22	31.800	31.800	31.600	31.600	31.600	18,262
2024-01-19	31.450	31.800	31.450	31.750	31.750	25,000
2024-01-18	31.450	31.500	31.400	31.450	31.450	36,000
2024-01-17	31.450	31.600	31.350	31.400	31.400	213,010
2024-01-16	31.500	31.550	31.450	31.500	31.500	160,204
2024-01-15	31.500	31.950	31.500	31.600	31.600	104,999
2024-01-12	31.550	31.650	31.500	31.500	31.500	47,000
2024-01-11	31.500	31.700	31.000	31.500	31.500	128,020
2024-01-10	31.500	32.300	31.450	32.150	32.150	95,000
2024-01-09	31.700	31.700	31.500	31.500	31.500	34,000
2024-01-08	31.500	31.700	31.500	31.600	31.600	28,000
2024-01-05	31.400	31.650	31.400	31.450	31.450	30,000
2024-01-04	31.450	31.800	31.400	31.400	31.400	69,000
2024-01-03	31.500	31.550	31.350	31.450	31.450	72,805
2024-01-02	31.700	31.700	31.500	31.500	31.500	47,042
2023-12-29	31.700	31.700	31.500	31.650	31.650	163,136
2023-12-28	31.850	31.850	31.450	31.700	31.700	250,000
2023-12-27	31.500	31.750	31.450	31.700	31.700	170,000
2023-12-26	31.700	31.800	31.450	31.700	31.700	100,100
2023-12-25	31.500	32.150	31.500	31.700	31.700	120,445
2023-12-22	31.450	32.300	31.400	31.600	31.600	107,015
2023-12-21	31.600	31.600	31.250	31.600	31.600	110,030
2023-12-20	31.250	32.900	31.200	31.400	31.400	4,952,010
2023-12-19	31.350	31.350	31.200	31.200	31.200	41,000
2023-12-18	31.450	31.450	31.300	31.300	31.300	24,022
2023-12-15	31.550	31.550	31.250	31.350	31.350	74,004
2023-12-14	31.800	31.800	31.300	31.500	31.500	169,091
2023-12-13	32.300	32.300	31.300	31.450	31.450	129,546
2023-12-12	31.800	33.400	31.500	31.800	31.800	452,000
2023-12-11	31.900	31.900	31.200	31.400	31.400	29,020
2023-12-08	31.150	31.600	31.150	31.600	31.600	30,042
2023-12-07	31.200	31.300	30.950	31.150	31.150	82,737
2023-12-06	31.350	31.350	31.200	31.200	31.200	31,000
2023-12-05	31.300	31.350	31.200	31.350	31.350	25,513
2023-12-04	31.700	31.700	31.350	31.350	31.350	63,000
2023-12-01	31.300	31.800	31.300	31.750	31.750	34,000
2023-11-30	31.250	31.300	31.250	31.300	31.300	12,000
2023-11-29	31.400	31.400	31.250	31.250	31.250	7,608
2023-11-28	31.600	31.700	31.100	31.400	31.400	74,000
2023-11-27	31.200	31.200	31.100	31.100	31.100	10,000
2023-11-24	31.500	31.500	31.100	31.250	31.250	57,000
2023-11-23	31.350	31.500	31.250	31.500	31.500	23,375
2023-11-22	31.700	31.700	31.300	31.350	31.350	15,000
2023-11-21	31.550	31.550	31.250	31.500	31.500	86,922
2023-11-20	31.950	31.950	31.100	31.300	31.300	50,104
2023-11-17	31.200	31.650	31.000	31.500	31.500	23,352
2023-11-16	31.300	31.300	31.050	31.200	31.200	9,500
2023-11-15	31.400	31.400	31.050	31.100	31.100	39,000
2023-11-14	31.100	31.100	30.850	31.000	31.000	14,000
2023-11-13	30.850	31.100	30.850	31.100	31.100	9,000
2023-11-10	30.750	31.000	30.650	31.000	31.000	5,398
2023-11-09	30.850	31.000	30.850	31.000	31.000	16,000
2023-11-08	31.000	31.000	30.650	30.900	30.900	11,863
2023-11-07	31.000	31.000	30.800	30.800	30.800	5,520
2023-11-06	30.950	31.000	30.950	31.000	31.000	11,156

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.