King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.200	37.100	35.800	35.800	35.800	86,000
2026-07-22	37.200	37.550	36.600	36.600	36.600	103,002
2026-07-21	37.650	37.650	37.250	37.500	37.500	24,000
2026-07-20	37.950	38.050	36.950	36.950	36.950	138,000
2026-07-17	37.950	38.450	37.200	37.200	37.200	131,273
2026-07-16	36.750	38.500	35.500	38.450	38.450	309,010
2026-07-15	36.700	36.700	35.450	36.600	36.600	84,030
2026-07-14	36.050	36.050	35.300	35.800	35.800	122,359
2026-07-13	35.500	36.000	35.050	35.450	35.450	59,000
2026-07-10	35.500	35.500	35.500	35.500	35.500	0
2026-07-09	35.400	36.000	35.050	35.500	35.500	64,007
2026-07-08	35.400	35.400	35.000	35.000	35.000	61,000
2026-07-07	36.400	36.400	35.300	35.800	35.800	58,089
2026-07-06	36.850	36.900	36.250	36.400	36.400	55,060
2026-07-03	35.250	36.950	35.250	36.700	36.700	118,060
2026-07-02	36.100	37.200	35.800	36.150	36.150	91,050
2026-07-01	36.250	36.250	35.100	35.700	35.700	75,000
2026-06-30	35.300	35.450	35.000	35.400	35.400	88,514
2026-06-29	35.300	35.950	35.250	35.300	35.300	86,806
2026-06-26	36.350	36.750	35.200	35.200	35.200	133,320
2026-06-25	37.100	37.350	36.650	36.800	36.800	64,100
2026-06-24	37.600	38.200	36.750	37.050	37.050	132,050
2026-06-23	36.500	38.700	35.950	37.600	37.600	309,008
2026-06-22	38.250	38.350	36.000	36.500	36.500	292,320
2026-06-18	39.800	40.300	38.150	39.250	39.250	362,000
2026-06-17	37.900	38.950	36.850	38.950	38.950	326,117
2026-06-16	36.800	37.550	36.600	37.250	37.250	173,003
2026-06-15	37.650	37.650	36.000	37.000	37.000	275,195
2026-06-12	36.700	38.400	35.450	36.800	36.800	713,520
2026-06-11	38.450	39.750	35.800	35.900	35.900	1,389,032
2026-06-10	33.900	37.500	33.700	37.500	37.500	470,080
2026-06-09	33.600	34.200	33.500	34.100	34.100	155,015
2026-06-08	35.000	35.000	33.550	34.100	34.100	106,009
2026-06-05	36.250	36.450	35.700	36.250	36.250	69,000
2026-06-04	36.200	37.350	35.100	36.250	36.250	166,060
2026-06-03	34.450	36.350	34.450	35.750	35.750	306,091
2026-06-02	35.450	35.800	33.500	33.950	33.950	347,008
2026-06-01	34.450	35.500	34.450	35.450	35.450	181,015
2026-05-29	34.050	34.600	34.000	34.450	34.450	83,557
2026-05-28	33.550	34.350	33.500	34.050	34.050	136,558
2026-05-27	32.750	33.400	32.600	33.250	33.250	54,104
2026-05-26	32.550	33.250	32.550	33.250	33.250	83,001
2026-05-25	33.200	33.200	32.500	32.700	32.700	449,032
2026-05-22	34.050	34.150	33.300	33.350	33.350	76,337
2026-05-21	34.100	34.600	34.100	34.200	34.200	43,050
2026-05-20	34.050	34.450	33.750	34.300	34.300	38,001
2026-05-19	34.400	35.100	34.250	34.450	34.450	35,239
2026-05-18	33.200	35.950	32.800	34.800	34.800	239,000
2026-05-15	34.600	34.600	33.200	33.200	33.200	230,080
2026-05-14	35.550	35.550	34.250	34.250	34.250	154,001
2026-05-13	36.600	36.600	35.050	35.500	35.500	121,000
2026-05-12	37.050	37.050	36.200	36.350	36.350	74,060
2026-05-11	36.950	37.200	36.550	36.800	36.800	40,000
2026-05-08	36.600	38.000	36.300	36.850	36.850	244,000
2026-05-07	36.250	36.450	35.850	36.400	36.400	133,109
2026-05-06	36.550	36.550	36.150	36.350	36.350	78,166
2026-05-05	36.200	36.400	36.000	36.100	36.100	66,142
2026-05-04	37.250	37.250	36.400	36.400	36.400	71,224
2026-04-30	37.350	37.350	36.750	36.750	36.750	81,065
2026-04-29	37.350	38.050	36.900	37.700	37.700	188,000

← NewerPage 2 of 3 · 126 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.