King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.350	38.050	36.900	37.700	37.700	188,000
2026-04-28	36.950	37.250	36.700	36.900	36.900	58,462
2026-04-27	37.350	37.350	36.750	36.800	36.800	82,000
2026-04-24	37.450	37.700	37.050	37.500	37.500	69,010
2026-04-23	38.750	38.850	37.400	37.500	37.500	99,008
2026-04-22	40.100	40.100	38.500	39.000	39.000	66,270
2026-04-21	39.700	40.100	39.450	39.850	39.850	81,180
2026-04-20	39.400	40.300	39.300	39.700	39.700	70,200
2026-04-17	39.750	39.750	39.000	39.750	39.750	97,000
2026-04-16	39.250	39.850	39.150	39.850	39.850	142,541
2026-04-15	38.500	39.400	38.500	38.950	38.950	81,910
2026-04-14	39.100	39.100	38.500	38.950	38.950	105,000
2026-04-13	38.800	39.000	38.300	38.700	38.700	62,000
2026-04-10	38.500	39.300	38.500	38.600	38.600	85,001
2026-04-09	38.850	38.850	38.000	38.500	38.500	75,000
2026-04-08	38.750	39.350	38.200	39.000	39.000	108,000
2026-04-07	38.400	38.400	38.100	38.150	38.150	39,000
2026-04-02	38.400	38.500	38.050	38.100	38.100	40,000
2026-04-01	37.200	39.150	37.200	38.750	38.750	141,306
2026-03-31	36.700	37.550	36.600	37.450	37.450	136,310
2026-03-30	37.100	37.350	37.000	37.050	37.050	68,110
2026-03-27	37.550	37.800	37.450	37.800	37.800	25,765
2026-03-26	38.700	38.700	37.550	37.550	37.550	39,206
2026-03-25	38.200	39.000	37.700	38.300	38.300	118,000
2026-03-24	37.900	38.250	37.050	37.500	37.500	155,000
2026-03-23	38.500	38.600	37.650	37.900	37.900	219,049
2026-03-20	41.000	41.500	39.150	39.200	39.200	300,410
2026-03-19	38.900	39.250	38.900	38.900	38.900	76,000
2026-03-18	39.100	39.400	39.000	39.400	39.400	63,027
2026-03-17	39.050	39.300	39.000	39.100	39.100	118,000
2026-03-16	39.450	40.000	39.000	39.100	39.100	224,161
2026-03-13	40.050	40.050	39.600	39.750	39.750	98,100
2026-03-12	40.500	41.450	40.050	40.450	40.450	323,100
2026-03-11	39.800	40.250	39.800	40.250	40.250	54,025
2026-03-10	39.250	40.550	39.150	39.850	39.850	199,016
2026-03-09	39.450	39.600	38.250	38.650	38.650	292,200
2026-03-06	41.050	41.050	40.350	40.900	40.900	64,200
2026-03-05	41.450	41.450	40.700	41.150	41.150	48,000
2026-03-04	41.300	41.300	40.400	41.000	41.000	186,005
2026-03-03	42.200	42.850	41.900	42.200	42.200	109,000
2026-03-02	43.000	43.000	42.450	42.900	42.900	61,040
2026-02-26	42.950	43.300	42.850	43.250	43.250	116,278
2026-02-25	42.750	43.000	42.350	42.850	42.850	108,300
2026-02-24	42.500	43.900	42.050	43.100	43.100	377,136
2026-02-23	42.400	42.400	41.550	42.000	42.000	179,729
2026-02-11	40.750	41.450	40.300	41.400	41.400	129,423
2026-02-10	40.950	41.000	40.600	40.900	40.900	104,000
2026-02-09	40.150	41.250	40.150	40.300	40.300	80,549
2026-02-06	40.700	40.700	39.650	40.350	40.350	55,000
2026-02-05	41.000	41.500	41.000	41.050	41.050	83,020
2026-02-04	40.600	41.050	40.550	41.050	41.050	66,375
2026-02-03	40.600	41.000	40.550	40.700	40.700	102,354
2026-02-02	41.200	41.200	40.750	40.750	40.750	104,134
2026-01-30	41.500	42.000	41.150	41.500	41.500	153,125
2026-01-29	42.250	42.250	41.400	41.750	41.750	68,000
2026-01-28	42.300	42.300	41.650	41.800	41.800	62,005
2026-01-27	41.500	42.800	41.200	42.300	42.300	173,030
2026-01-26	41.500	41.550	41.150	41.200	41.200	87,270
2026-01-23	41.800	41.800	41.350	41.500	41.500	60,025
2026-01-22	42.000	42.000	41.600	41.600	41.600	78,000

← NewerPage 3 of 21 · 1,221 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.