King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	30.950	31.000	30.950	31.000	31.000	11,156
2023-11-03	30.650	31.050	30.600	30.800	30.800	59,000
2023-11-02	30.900	31.000	30.500	30.650	30.650	33,075
2023-11-01	30.550	31.000	30.300	31.000	31.000	74,002
2023-10-31	30.800	30.800	30.450	30.550	30.550	18,799
2023-10-30	30.650	31.000	30.650	30.800	30.800	8,101
2023-10-27	30.900	31.000	30.900	31.000	31.000	15,000
2023-10-26	30.300	30.900	30.300	30.900	30.900	33,000
2023-10-25	30.700	30.700	30.500	30.550	30.550	8,000
2023-10-24	30.700	31.400	30.400	30.400	30.400	39,000
2023-10-23	30.400	31.000	30.350	31.000	31.000	41,000
2023-10-20	30.800	30.800	30.150	30.800	30.800	22,000
2023-10-19	30.600	30.600	30.250	30.250	30.250	17,000
2023-10-18	30.500	30.900	30.400	30.400	30.400	41,003
2023-10-17	30.750	30.750	30.600	30.600	30.600	14,394
2023-10-16	30.800	30.800	30.800	30.800	30.800	0
2023-10-13	30.600	30.950	30.600	30.800	30.800	13,000
2023-10-12	31.000	31.050	30.650	30.700	30.700	52,164
2023-10-11	31.100	31.200	30.750	30.750	30.750	47,000
2023-10-06	31.450	31.600	31.000	31.050	31.050	14,250
2023-10-05	30.800	31.400	30.800	31.200	31.200	33,000
2023-10-04	30.550	31.100	30.400	31.100	31.100	50,000
2023-10-03	31.000	31.000	30.950	30.950	30.950	2,000
2023-10-02	31.100	31.400	30.700	31.050	31.050	56,250
2023-09-28	30.900	31.100	30.450	31.100	31.100	40,619
2023-09-27	30.550	30.600	30.550	30.600	30.600	2,543
2023-09-26	30.400	30.900	30.200	30.900	30.900	48,000
2023-09-25	30.300	31.000	30.250	30.550	30.550	64,158
2023-09-22	30.400	30.400	30.250	30.300	30.300	28,159
2023-09-21	30.400	31.050	30.350	30.550	30.550	100,000
2023-09-20	30.800	31.000	30.700	30.700	30.700	17,599
2023-09-19	31.050	31.300	30.600	31.300	31.300	26,000
2023-09-18	30.200	31.050	30.200	31.050	31.050	50,273
2023-09-15	30.800	30.850	30.100	30.200	30.200	144,303
2023-09-14	30.800	31.000	30.800	30.900	30.900	28,020
2023-09-13	31.000	31.000	30.900	30.900	30.900	10,000
2023-09-12	31.400	31.400	31.300	31.300	31.300	7,010
2023-09-11	31.600	31.600	30.800	31.300	31.300	38,626
2023-09-08	30.800	31.400	30.800	31.000	31.000	12,000
2023-09-07	31.100	31.200	30.700	31.100	31.100	31,032
2023-09-06	31.250	31.350	31.250	31.350	31.350	3,000
2023-09-05	31.200	31.400	31.150	31.400	31.400	7,650
2023-09-04	31.500	31.500	31.350	31.350	31.350	21,000
2023-09-01	31.700	32.000	30.900	31.600	31.600	142,000
2023-08-31	31.250	31.400	31.100	31.250	31.250	6,000
2023-08-30	31.500	31.600	31.200	31.600	31.600	58,691
2023-08-29	31.450	32.000	31.400	32.000	32.000	81,490
2023-08-28	31.350	31.350	31.050	31.250	31.250	14,000
2023-08-25	30.850	31.400	30.850	31.400	31.400	61,000
2023-08-24	31.500	31.500	30.700	31.200	31.200	14,443
2023-08-23	31.200	31.500	31.200	31.500	31.500	22,000
2023-08-22	30.850	31.350	30.850	31.350	31.350	27,000
2023-08-21	30.500	30.950	30.450	30.600	30.600	14,508
2023-08-18	30.750	31.000	30.300	31.000	31.000	31,000
2023-08-17	30.200	30.750	30.200	30.750	30.750	33,000
2023-08-16	30.300	30.350	30.300	30.300	30.300	14,000
2023-08-15	30.150	30.850	30.150	30.850	30.850	33,000
2023-08-14	30.550	30.550	30.150	30.150	30.150	13,238
2023-08-11	30.550	30.550	30.000	30.550	30.550	58,878
2023-08-10	30.600	30.700	30.100	30.150	30.150	40,085

← NewerPage 13 of 21 · 1,217 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.