King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.500	43.650	41.900	43.150	43.150	269,282
2025-10-23	42.500	43.200	42.100	42.200	42.200	145,204
2025-10-22	42.550	42.950	42.150	42.500	42.500	194,123
2025-10-21	42.850	43.400	42.550	42.550	42.550	207,565
2025-10-20	43.550	43.600	42.850	43.350	43.350	263,725
2025-10-17	43.950	44.000	43.450	43.850	43.850	49,100
2025-10-16	44.750	44.850	43.450	43.700	43.700	275,010
2025-10-15	43.650	45.450	43.600	44.300	44.300	2,004,292
2025-10-14	44.350	45.600	43.600	43.900	43.900	253,320
2025-10-13	44.700	45.150	43.200	44.800	44.800	187,000
2025-10-09	44.750	45.000	44.550	44.550	44.550	127,000
2025-10-08	44.500	45.200	44.250	44.750	44.750	127,000
2025-10-07	45.600	45.600	43.700	44.400	44.400	360,075
2025-10-03	46.050	46.500	45.200	45.400	45.400	201,004
2025-10-02	45.750	46.200	45.350	45.900	45.900	165,051
2025-10-01	46.900	47.800	45.600	45.850	45.850	220,197
2025-09-30	46.450	46.500	45.400	46.400	46.400	186,480
2025-09-29	45.800	45.800	45.800	45.800	45.800	0
2025-09-26	47.400	47.500	45.450	45.800	45.800	266,227
2025-09-25	46.900	47.500	46.750	46.950	46.950	246,066
2025-09-24	47.250	47.400	46.500	46.600	46.600	361,100
2025-09-23	45.850	48.650	45.600	47.400	47.400	543,830
2025-09-22	45.600	46.200	45.350	45.950	45.950	315,005
2025-09-19	47.500	48.200	45.300	45.300	45.300	1,252,095
2025-09-18	51.600	52.500	49.300	49.350	49.350	950,776
2025-09-17	50.100	52.500	49.250	51.600	51.600	1,648,052
2025-09-16	47.000	51.400	46.950	50.300	50.300	2,123,579
2025-09-15	45.600	48.400	45.300	46.750	46.750	972,556
2025-09-12	43.200	46.600	43.200	46.050	46.050	985,010
2025-09-11	44.300	44.300	43.300	43.300	43.300	263,022
2025-09-10	45.500	45.500	44.200	44.350	44.350	238,000
2025-09-09	45.800	46.400	44.650	45.200	45.200	441,202
2025-09-08	48.800	48.800	45.000	45.450	45.450	1,097,124
2025-09-05	52.500	54.000	49.100	49.100	49.100	6,024,222
2025-09-04	45.450	49.150	45.050	49.150	49.150	989,130
2025-09-03	43.050	45.650	42.800	44.700	44.700	548,330
2025-09-02	41.300	43.500	40.800	43.500	43.500	335,202
2025-09-01	42.500	42.950	41.150	41.300	41.300	134,400
2025-08-29	42.200	42.450	41.550	42.000	42.000	88,100
2025-08-28	40.650	42.350	40.650	42.000	42.000	262,875
2025-08-27	40.550	41.100	40.550	41.000	41.000	130,251
2025-08-26	41.000	41.250	40.550	40.800	40.800	174,038
2025-08-25	40.900	41.300	40.800	41.300	41.300	134,543
2025-08-22	41.000	41.000	40.450	41.000	41.000	230,022
2025-08-21	41.200	42.350	41.200	41.650	41.650	213,000
2025-08-20	41.750	41.750	40.700	41.450	41.450	258,000
2025-08-19	42.800	42.800	40.150	42.150	42.150	452,000
2025-08-18	41.250	42.900	41.250	42.100	42.100	320,534
2025-08-15	41.050	41.400	41.000	41.350	41.350	150,000
2025-08-14	41.650	42.200	41.300	41.400	41.400	217,000
2025-08-13	42.050	42.900	41.150	41.500	41.500	200,092
2025-08-12	42.400	42.400	41.750	41.750	41.750	60,184
2025-08-11	41.850	42.400	41.300	42.400	42.400	93,000
2025-08-08	42.950	43.100	42.100	42.100	42.100	100,237
2025-08-07	42.650	43.100	42.250	43.000	43.000	121,050
2025-08-06	41.850	42.800	41.500	42.500	42.500	105,297
2025-08-05	42.050	42.100	41.500	41.850	41.850	64,002
2025-08-04	41.300	42.450	40.700	42.200	42.200	202,169
2025-08-01	41.400	41.400	41.400	41.400	41.400	0
2025-07-31	42.250	42.250	41.250	41.400	41.400	287,100

← NewerPage 5 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.