King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	41.700	42.400	40.950	42.300	42.300	394,052
2026-01-20	42.450	42.700	41.800	41.800	41.800	166,105
2026-01-19	41.400	44.000	41.300	43.200	43.200	439,162
2026-01-16	44.000	44.000	41.800	41.950	41.950	158,527
2026-01-15	43.550	43.550	42.700	43.000	43.000	141,384
2026-01-14	41.500	43.750	41.500	43.150	43.150	505,270
2026-01-13	41.800	41.800	41.150	41.400	41.400	65,000
2026-01-12	41.700	41.700	41.400	41.500	41.500	72,045
2026-01-09	41.700	41.700	41.200	41.650	41.650	73,000
2026-01-08	41.100	41.850	41.100	41.300	41.300	56,030
2026-01-07	41.350	41.750	41.100	41.200	41.200	141,223
2026-01-06	41.550	41.800	41.050	41.150	41.150	105,445
2026-01-05	41.850	41.850	41.350	41.400	41.400	119,402
2026-01-02	42.500	42.850	42.100	42.250	42.250	53,000
2025-12-31	43.300	43.700	42.400	42.700	42.700	50,000
2025-12-30	43.850	43.900	42.750	42.800	42.800	47,110
2025-12-29	43.650	44.200	43.050	43.600	43.600	78,005
2025-12-26	44.450	44.500	43.200	43.550	43.550	91,000
2025-12-24	43.000	45.450	43.000	44.000	44.000	507,144
2025-12-23	42.600	42.800	42.350	42.600	42.600	77,120
2025-12-22	42.750	42.750	41.800	42.350	42.350	131,000
2025-12-19	42.900	43.200	42.000	42.400	42.400	160,135
2025-12-18	43.300	44.250	42.000	42.150	42.150	308,511
2025-12-17	41.050	44.600	41.050	43.200	43.200	1,332,375
2025-12-16	41.600	41.800	40.400	40.550	40.550	94,000
2025-12-15	41.850	42.000	41.150	41.250	41.250	64,100
2025-12-12	41.650	42.200	41.400	41.400	41.400	55,104
2025-12-11	41.100	42.000	40.700	41.100	41.100	103,001
2025-12-10	41.900	42.050	41.300	41.350	41.350	78,005
2025-12-09	41.800	42.100	41.450	41.600	41.600	31,207
2025-12-08	42.550	42.550	41.800	42.050	42.050	40,330
2025-12-05	42.400	42.600	42.100	42.200	42.200	54,005
2025-12-04	42.400	42.800	42.400	42.450	42.450	33,001
2025-12-03	43.100	43.100	42.400	42.500	42.500	70,065
2025-12-02	43.000	43.250	42.700	42.700	42.700	57,000
2025-12-01	44.400	44.400	42.950	42.950	42.950	110,088
2025-11-28	44.450	44.900	44.400	44.750	44.750	154,310
2025-11-27	44.100	45.000	43.750	44.400	44.400	121,421
2025-11-26	42.600	44.100	42.600	44.100	44.100	302,058
2025-11-25	42.000	43.100	41.600	42.550	42.550	244,625
2025-11-24	41.100	42.000	40.700	42.000	42.000	136,083
2025-11-21	40.800	41.250	39.800	40.950	40.950	158,300
2025-11-20	40.000	40.400	39.800	40.300	40.300	40,054
2025-11-19	40.600	40.600	39.250	39.700	39.700	126,000
2025-11-18	40.600	40.600	39.950	39.950	39.950	135,196
2025-11-17	41.200	41.400	40.600	40.800	40.800	82,167
2025-11-14	41.000	41.350	40.550	41.350	41.350	90,392
2025-11-13	41.250	41.300	40.850	41.000	41.000	51,000
2025-11-12	40.900	41.400	40.800	41.000	41.000	91,349
2025-11-11	40.500	41.050	40.000	40.900	40.900	142,170
2025-11-10	41.500	41.500	40.600	40.600	40.600	104,138
2025-11-07	41.700	42.500	40.900	41.500	41.500	300,030
2025-11-06	40.200	42.750	39.900	42.300	42.300	373,005
2025-11-05	40.400	40.400	39.500	39.900	39.900	160,000
2025-11-04	41.100	41.100	40.500	40.500	40.500	317,278
2025-11-03	41.300	41.450	40.950	41.450	41.450	271,245
2025-10-31	42.350	42.350	41.000	41.750	41.750	411,001
2025-10-30	42.400	43.350	42.200	42.200	42.200	130,323
2025-10-29	42.700	42.700	42.250	42.350	42.350	84,442
2025-10-28	43.600	43.600	42.500	42.600	42.600	131,100

← NewerPage 4 of 5 · 244 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.