King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	32.550	32.700	32.500	32.600	32.600	37,036
2023-02-08	32.800	32.800	32.600	32.750	32.750	21,293
2023-02-07	32.950	32.950	32.800	32.800	32.800	21,108
2023-02-06	32.800	32.950	32.800	32.900	32.900	11,000
2023-02-03	32.950	33.000	32.900	32.950	32.950	16,000
2023-02-02	33.100	33.100	32.900	32.900	32.900	27,000
2023-02-01	33.050	33.550	33.050	33.100	33.100	19,000
2023-01-31	33.300	33.700	33.000	33.000	33.000	26,030
2023-01-30	34.000	34.000	33.000	33.000	33.000	37,600
2023-01-17	33.650	33.650	33.350	33.350	33.350	3,003
2023-01-16	33.600	33.600	33.600	33.600	33.600	1,020
2023-01-13	33.600	33.600	33.600	33.600	33.600	1,000
2023-01-12	33.600	33.650	33.600	33.650	33.650	3,015
2023-01-11	34.300	34.300	34.300	34.300	34.300	0
2023-01-10	34.450	34.450	33.600	34.300	34.300	12,270
2023-01-09	32.650	35.450	32.550	34.500	34.500	228,003
2023-01-06	32.550	32.550	32.250	32.250	32.250	7,000
2023-01-05	32.200	32.700	32.100	32.100	32.100	10,000
2023-01-04	32.200	32.200	32.200	32.200	32.200	2,000
2023-01-03	31.400	32.150	31.400	31.850	31.850	8,577
2022-12-30	32.150	32.150	32.150	32.150	32.150	2,235
2022-12-29	32.150	32.300	32.150	32.300	32.300	8,024
2022-12-28	32.200	32.450	32.000	32.350	32.350	32,050
2022-12-27	32.250	32.700	32.250	32.300	32.300	25,000
2022-12-26	32.450	32.450	32.200	32.200	32.200	26,366
2022-12-23	32.550	32.550	32.550	32.550	32.550	3,100
2022-12-22	33.800	33.800	32.200	33.200	33.200	29,000
2022-12-21	32.100	32.100	32.100	32.100	32.100	0
2022-12-20	32.100	32.850	32.100	32.100	32.100	63,910
2022-12-19	32.550	32.800	32.550	32.650	32.650	30,000
2022-12-16	33.350	33.500	33.000	33.000	33.000	46,134
2022-12-15	33.950	33.950	33.550	33.550	33.550	11,417
2022-12-14	34.200	35.100	33.550	33.750	33.750	51,657
2022-12-13	33.700	34.000	33.550	33.950	33.950	7,180
2022-12-12	33.750	34.000	33.700	33.700	33.700	8,015
2022-12-09	33.950	34.400	33.900	33.900	33.900	9,000
2022-12-08	33.800	34.500	33.800	34.000	34.000	9,000
2022-12-07	34.150	34.150	34.000	34.000	34.000	22,701
2022-12-06	34.150	34.450	34.100	34.450	34.450	7,000
2022-12-05	34.450	34.500	34.400	34.450	34.450	37,000
2022-12-02	34.450	34.500	34.450	34.450	34.450	6,000
2022-12-01	34.500	34.500	34.200	34.450	34.450	38,251
2022-11-30	34.450	34.500	34.200	34.500	34.500	28,870
2022-11-29	34.500	34.500	34.050	34.350	34.350	19,000
2022-11-28	35.000	35.000	33.900	34.500	34.500	56,347
2022-11-25	34.500	35.000	34.300	34.400	34.400	26,000
2022-11-24	34.000	35.100	34.000	35.100	35.100	59,000
2022-11-23	34.050	34.100	33.650	34.100	34.100	12,000
2022-11-22	34.100	34.100	33.650	33.650	33.650	27,067
2022-11-21	33.550	33.750	33.550	33.650	33.650	5,000
2022-11-18	33.750	34.150	33.550	33.550	33.550	25,913
2022-11-17	34.150	34.200	33.700	33.700	33.700	9,000
2022-11-16	33.700	34.200	33.650	33.650	33.650	22,000
2022-11-15	33.900	34.350	33.700	33.800	33.800	30,407
2022-11-14	34.350	34.500	34.350	34.450	34.450	41,000
2022-11-11	34.500	34.650	33.900	34.350	34.350	89,035
2022-11-10	34.450	34.500	34.250	34.400	34.400	10,001
2022-11-09	34.050	34.800	34.050	34.800	34.800	31,000
2022-11-08	34.400	34.500	33.900	34.500	34.500	16,000
2022-11-07	33.900	34.500	33.900	34.400	34.400	21,005

← NewerPage 16 of 21 · 1,222 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.