King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	31.050	31.400	30.900	31.400	31.400	39,000
2023-05-11	31.300	31.500	30.950	31.400	31.400	62,000
2023-05-10	31.200	31.350	31.000	31.100	31.100	86,576
2023-05-09	30.950	32.000	30.800	32.000	32.000	105,000
2023-05-08	31.850	31.850	30.800	31.150	31.150	85,729
2023-05-05	31.800	31.800	31.800	31.800	31.800	6,000
2023-05-04	31.600	32.200	31.600	31.800	31.800	26,000
2023-05-03	31.650	32.000	31.550	32.000	32.000	18,000
2023-05-02	31.950	31.950	31.900	31.950	31.950	4,999
2023-04-28	30.850	32.000	30.800	32.000	32.000	70,375
2023-04-27	31.000	31.000	30.700	30.850	30.850	33,032
2023-04-26	31.750	31.800	31.000	31.000	31.000	100,000
2023-04-25	30.800	31.800	30.600	31.800	31.800	193,030
2023-04-24	31.550	31.550	31.300	31.350	31.350	13,382
2023-04-21	31.800	31.800	31.650	31.650	31.650	32,060
2023-04-20	31.850	31.850	31.750	31.800	31.800	33,000
2023-04-19	32.000	32.000	31.800	31.800	31.800	61,112
2023-04-18	32.000	32.000	31.850	31.850	31.850	48,632
2023-04-17	31.950	32.000	31.900	31.950	31.950	45,670
2023-04-14	31.850	32.000	31.850	31.900	31.900	25,000
2023-04-13	31.750	31.950	31.750	31.900	31.900	6,010
2023-04-12	31.800	31.900	31.800	31.850	31.850	25,272
2023-04-11	31.850	32.000	31.850	32.000	32.000	8,000
2023-04-10	32.200	32.200	31.850	31.900	31.900	9,002
2023-04-07	32.000	32.000	31.150	32.000	32.000	284,024
2023-04-06	31.800	32.400	31.600	32.000	32.000	301,000
2023-03-31	31.700	32.200	31.700	31.750	31.750	78,100
2023-03-30	31.700	31.900	31.700	31.700	31.700	39,751
2023-03-29	32.000	32.000	31.900	31.900	31.900	32,100
2023-03-28	32.050	32.250	32.050	32.250	32.250	7,000
2023-03-27	32.100	32.100	31.950	32.050	32.050	45,000
2023-03-24	32.400	32.400	32.050	32.100	32.100	12,606
2023-03-23	32.300	32.350	32.050	32.050	32.050	30,367
2023-03-22	32.000	32.300	31.950	32.250	32.250	45,000
2023-03-21	32.200	32.400	31.850	31.900	31.900	60,050
2023-03-20	32.400	32.400	32.000	32.400	32.400	31,343
2023-03-17	32.000	32.450	32.000	32.150	32.150	16,323
2023-03-16	32.100	32.350	31.950	32.350	32.350	66,000
2023-03-15	32.300	32.400	32.200	32.300	32.300	85,000
2023-03-14	32.500	32.600	32.300	32.400	32.400	41,000
2023-03-13	32.500	32.750	32.450	32.750	32.750	24,000
2023-03-10	32.500	32.600	32.500	32.550	32.550	27,050
2023-03-09	33.100	33.100	32.850	32.900	32.900	52,000
2023-03-08	33.150	33.200	32.950	33.100	33.100	59,022
2023-03-07	32.850	33.050	32.650	33.050	33.050	57,000
2023-03-06	32.600	33.200	32.400	32.750	32.750	3,127,000
2023-03-03	32.500	32.600	32.500	32.600	32.600	6,249
2023-03-02	32.650	32.650	32.450	32.500	32.500	48,065
2023-03-01	32.700	33.000	32.700	32.850	32.850	23,012
2023-02-24	32.750	33.050	32.750	33.050	33.050	19,543
2023-02-23	32.800	33.100	32.800	33.050	33.050	23,300
2023-02-22	32.650	33.000	32.650	32.800	32.800	35,014
2023-02-21	32.600	33.000	32.500	33.000	33.000	59,876
2023-02-20	32.900	32.950	32.700	32.700	32.700	32,050
2023-02-17	32.600	33.050	32.600	32.900	32.900	56,260
2023-02-16	32.650	32.950	32.350	32.900	32.900	55,206
2023-02-15	32.700	33.500	32.600	33.100	33.100	53,000
2023-02-14	33.150	33.600	33.050	33.050	33.050	69,045
2023-02-13	32.500	33.500	32.200	33.150	33.150	73,514
2023-02-10	32.500	33.000	32.500	32.550	32.550	69,766

← NewerPage 15 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.