King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	30.700	31.150	30.650	30.650	30.650	15,000
2023-08-08	30.850	30.900	30.600	30.600	30.600	38,042
2023-08-07	30.800	30.900	30.800	30.850	30.850	11,000
2023-08-04	30.850	31.200	30.850	30.950	30.950	17,374
2023-08-02	30.950	31.150	30.950	31.050	31.050	16,000
2023-08-01	31.100	31.450	31.000	31.300	31.300	13,000
2023-07-31	31.300	31.300	31.100	31.100	31.100	21,000
2023-07-28	31.300	31.500	31.300	31.500	31.500	32,141
2023-07-27	31.300	31.300	31.250	31.300	31.300	4,000
2023-07-26	30.900	31.550	30.900	31.550	31.550	56,000
2023-07-25	31.200	31.350	30.700	31.150	31.150	66,428
2023-07-24	31.100	31.450	30.500	31.450	31.450	90,205
2023-07-21	31.100	31.200	31.000	31.100	31.100	44,000
2023-07-20	31.500	31.500	31.350	31.350	31.350	10,003
2023-07-19	31.450	31.500	31.350	31.500	31.500	35,047
2023-07-18	31.500	31.700	31.450	31.700	31.700	54,000
2023-07-17	31.400	32.000	31.400	31.500	31.500	31,900
2023-07-14	31.800	31.800	31.700	31.700	31.700	11,758
2023-07-13	31.700	31.800	31.300	31.800	31.800	39,000
2023-07-12	31.600	31.600	31.350	31.400	31.400	9,462
2023-07-11	31.350	31.700	31.050	31.700	31.700	40,000
2023-07-10	31.400	31.500	31.250	31.500	31.500	44,856
2023-07-07	31.000	31.800	31.000	31.750	31.750	36,454
2023-07-06	31.700	31.700	31.450	31.450	31.450	61,000
2023-07-05	31.600	31.900	31.600	31.900	31.900	23,037
2023-07-04	31.850	31.850	31.850	31.850	31.850	2,000
2023-07-03	31.900	31.900	31.800	31.850	31.850	10,000
2023-06-30	31.900	31.900	31.900	31.900	31.900	3,019
2023-06-29	32.700	32.950	31.950	31.950	31.950	21,366
2023-06-28	32.000	32.400	31.900	32.400	32.400	51,000
2023-06-27	32.000	32.300	31.750	32.300	32.300	75,000
2023-06-26	32.100	32.300	31.700	32.000	32.000	17,000
2023-06-21	31.700	32.500	31.650	32.500	32.500	52,897
2023-06-20	31.700	31.700	31.650	31.650	31.650	10,000
2023-06-19	31.750	31.750	31.700	31.700	31.700	30,636
2023-06-16	31.600	32.000	31.600	31.750	31.750	40,739
2023-06-15	31.800	31.800	31.400	31.400	31.400	34,137
2023-06-14	32.150	32.150	31.700	32.050	32.050	8,024
2023-06-13	31.700	32.000	31.700	31.950	31.950	6,357
2023-06-12	31.950	32.000	31.750	32.000	32.000	35,188
2023-06-09	31.550	31.800	31.550	31.700	31.700	26,000
2023-06-08	31.650	31.650	31.500	31.550	31.550	28,000
2023-06-07	31.700	32.200	31.600	31.600	31.600	70,062
2023-06-06	31.750	31.850	31.600	31.600	31.600	30,548
2023-06-05	32.000	32.000	31.700	31.700	31.700	8,000
2023-06-02	31.600	32.000	31.450	32.000	32.000	35,000
2023-06-01	31.600	31.600	31.550	31.600	31.600	26,284
2023-05-31	31.600	31.600	31.600	31.600	31.600	5,000
2023-05-30	31.450	31.950	31.400	31.800	31.800	16,000
2023-05-29	31.450	31.450	31.400	31.450	31.450	5,782
2023-05-26	31.600	31.600	31.450	31.450	31.450	12,000
2023-05-25	31.650	31.950	31.550	31.600	31.600	21,000
2023-05-24	31.800	31.950	31.600	31.650	31.650	12,000
2023-05-23	32.100	32.100	31.600	31.900	31.900	24,000
2023-05-22	31.500	32.000	31.400	31.950	31.950	18,000
2023-05-19	31.550	31.650	31.400	31.450	31.450	20,470
2023-05-18	32.100	32.450	31.500	32.000	32.000	128,999
2023-05-17	32.600	32.600	31.500	32.550	32.550	95,000
2023-05-16	31.300	32.550	31.300	32.300	32.300	276,244
2023-05-15	31.100	31.300	30.950	30.950	30.950	35,100

← NewerPage 14 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.