King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	41.350	42.450	41.050	42.250	42.250	201,000
2025-07-29	41.900	42.000	40.900	41.250	41.250	279,000
2025-07-28	42.950	42.950	41.400	41.900	41.900	390,632
2025-07-25	43.700	43.700	42.750	42.900	42.900	110,136
2025-07-24	43.750	44.100	43.300	43.300	43.300	115,052
2025-07-23	43.100	44.300	43.100	44.300	44.300	146,910
2025-07-22	43.800	43.850	42.800	42.800	42.800	155,070
2025-07-21	43.900	43.950	43.350	43.400	43.400	51,125
2025-07-18	44.550	45.000	43.350	43.600	43.600	173,271
2025-07-17	43.550	44.550	43.550	44.200	44.200	166,020
2025-07-16	44.600	45.150	43.500	43.500	43.500	252,309
2025-07-15	45.200	45.500	44.250	44.500	44.500	238,058
2025-07-14	45.850	46.400	45.350	45.350	45.350	283,000
2025-07-11	45.250	46.400	45.200	45.200	45.200	234,237
2025-07-10	44.700	45.000	44.250	45.000	45.000	143,000
2025-07-09	44.600	45.500	44.400	45.000	45.000	72,000
2025-07-08	44.750	44.850	44.200	44.600	44.600	89,000
2025-07-07	45.050	45.050	44.350	44.750	44.750	73,000
2025-07-04	46.100	46.100	44.900	45.050	45.050	83,321
2025-07-03	45.450	46.200	45.300	46.000	46.000	140,000
2025-07-02	45.900	45.900	45.000	45.000	45.000	123,060
2025-07-01	45.500	46.000	45.100	45.650	45.650	158,147
2025-06-30	44.400	45.200	44.050	45.000	45.000	208,150
2025-06-27	44.750	46.550	44.750	45.250	45.250	445,110
2025-06-26	43.950	45.500	43.950	44.750	44.750	396,270
2025-06-25	44.000	44.200	43.500	43.600	43.600	124,047
2025-06-24	43.100	44.200	43.100	43.950	43.950	145,045
2025-06-23	43.300	43.300	42.050	43.100	43.100	300,134
2025-06-20	44.300	44.450	43.150	44.000	44.000	334,492
2025-06-19	45.500	45.500	43.750	44.100	44.100	484,000
2025-06-18	45.100	45.750	45.000	45.550	45.550	145,045
2025-06-17	45.100	45.350	44.700	45.100	45.100	121,000
2025-06-16	45.000	45.150	44.300	44.650	44.650	227,445
2025-06-13	45.850	45.850	45.050	45.050	45.050	315,032
2025-06-12	47.250	47.350	46.200	46.200	46.200	205,001
2025-06-11	48.650	48.650	45.750	46.900	46.900	789,210
2025-06-10	49.750	49.750	48.500	48.500	48.500	396,961
2025-06-09	50.000	50.400	48.900	49.750	49.750	242,020
2025-06-06	49.850	50.400	49.250	50.100	50.100	250,000
2025-06-05	49.300	50.000	48.950	49.500	49.500	249,005
2025-06-04	50.000	50.200	49.300	49.300	49.300	270,700
2025-06-03	49.650	52.600	48.800	49.500	49.500	1,210,000
2025-06-02	50.600	50.600	48.900	48.950	48.950	415,100
2025-05-29	52.000	52.000	50.100	50.900	50.900	1,014,511
2025-05-28	51.600	52.900	50.800	51.400	51.400	933,039
2025-05-27	52.900	53.000	51.000	51.000	51.000	414,100
2025-05-26	52.200	52.600	51.600	52.600	52.600	239,010
2025-05-23	51.700	52.300	51.700	52.000	52.000	232,025
2025-05-22	52.200	52.300	51.500	51.800	51.800	233,046
2025-05-21	52.200	52.400	51.200	52.300	52.300	371,557
2025-05-20	52.400	53.000	51.300	51.900	51.900	451,600
2025-05-19	52.900	52.900	51.500	51.700	51.700	402,000
2025-05-16	51.200	54.100	51.000	52.600	52.600	1,083,039
2025-05-15	51.700	52.000	51.000	51.000	51.000	417,000
2025-05-14	52.100	52.300	50.900	51.700	51.700	1,498,110
2025-05-13	51.800	52.200	50.700	51.700	51.700	598,791
2025-05-12	51.900	52.100	50.900	51.000	51.000	439,000
2025-05-09	51.100	52.100	50.700	51.700	51.700	521,014
2025-05-08	52.600	52.700	50.300	51.000	51.000	1,542,010
2025-05-07	54.100	54.900	52.300	52.300	52.300	1,683,011

← NewerPage 6 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.