King’s Town Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 56.300 | 56.800 | 52.900 | 53.200 | 53.200 | 3,791,100 |
| 2025-05-05 | 56.600 | 57.400 | 54.600 | 57.400 | 57.400 | 2,719,640 |
| 2025-05-02 | 47.700 | 52.200 | 47.700 | 52.200 | 52.200 | 780,065 |
| 2025-04-30 | 48.300 | 48.600 | 47.500 | 47.500 | 47.500 | 240,033 |
| 2025-04-29 | 47.600 | 48.550 | 47.600 | 48.550 | 48.550 | 322,445 |
| 2025-04-28 | 47.800 | 48.000 | 47.350 | 47.600 | 47.600 | 126,104 |
| 2025-04-25 | 47.800 | 48.000 | 47.250 | 47.800 | 47.800 | 211,091 |
| 2025-04-24 | 47.400 | 48.100 | 46.250 | 46.950 | 46.950 | 243,127 |
| 2025-04-23 | 46.000 | 47.600 | 45.650 | 47.200 | 47.200 | 452,000 |
| 2025-04-22 | 46.400 | 47.150 | 44.750 | 45.000 | 45.000 | 1,556,300 |
| 2025-04-21 | 48.100 | 48.100 | 46.200 | 47.250 | 47.250 | 549,003 |
| 2025-04-18 | 47.950 | 48.100 | 47.100 | 48.100 | 48.100 | 498,153 |
| 2025-04-17 | 48.900 | 49.000 | 48.100 | 48.100 | 48.100 | 329,041 |
| 2025-04-16 | 49.700 | 49.700 | 47.700 | 49.150 | 49.150 | 854,000 |
| 2025-04-15 | 47.400 | 49.500 | 47.400 | 49.350 | 49.350 | 452,687 |
| 2025-04-14 | 47.900 | 49.350 | 47.200 | 47.200 | 47.200 | 914,150 |
| 2025-04-11 | 47.900 | 49.200 | 46.700 | 47.800 | 47.800 | 2,188,834 |
| 2025-04-10 | 48.000 | 49.000 | 47.350 | 49.000 | 49.000 | 751,000 |
| 2025-04-09 | 50.000 | 50.400 | 44.550 | 44.550 | 44.550 | 3,351,870 |
| 2025-04-08 | 52.300 | 53.500 | 49.500 | 49.500 | 49.500 | 6,838,087 |
| 2025-04-07 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 132,547 |
| 2025-04-02 | 61.100 | 61.400 | 60.100 | 61.100 | 61.100 | 387,374 |
| 2025-04-01 | 60.000 | 61.900 | 59.200 | 61.700 | 61.700 | 641,680 |
| 2025-03-31 | 59.100 | 61.300 | 57.700 | 60.000 | 60.000 | 773,323 |
| 2025-03-28 | 62.300 | 63.000 | 61.000 | 61.000 | 61.000 | 566,999 |
| 2025-03-27 | 62.600 | 64.700 | 61.500 | 62.700 | 62.700 | 625,045 |
| 2025-03-26 | 65.300 | 67.000 | 63.500 | 63.500 | 63.500 | 661,654 |
| 2025-03-25 | 65.500 | 67.800 | 63.900 | 65.000 | 65.000 | 1,572,047 |
| 2025-03-24 | 62.700 | 66.800 | 61.800 | 65.800 | 65.800 | 2,667,960 |
| 2025-03-21 | 58.100 | 63.800 | 57.800 | 62.100 | 62.100 | 2,160,008 |
| 2025-03-20 | 57.700 | 58.200 | 57.100 | 58.000 | 58.000 | 257,050 |
| 2025-03-19 | 58.200 | 58.500 | 56.700 | 57.100 | 57.100 | 294,273 |
| 2025-03-18 | 59.100 | 59.400 | 57.900 | 58.100 | 58.100 | 181,376 |
| 2025-03-17 | 57.100 | 59.300 | 57.100 | 59.000 | 59.000 | 458,600 |
| 2025-03-14 | 58.200 | 58.400 | 55.900 | 57.200 | 57.200 | 1,150,120 |
| 2025-03-13 | 61.000 | 61.500 | 59.500 | 59.500 | 59.500 | 232,033 |
| 2025-03-12 | 58.700 | 61.500 | 58.700 | 60.900 | 60.900 | 479,135 |
| 2025-03-11 | 59.900 | 59.900 | 58.400 | 58.800 | 58.800 | 869,062 |
| 2025-03-10 | 59.800 | 61.400 | 59.500 | 61.000 | 61.000 | 242,098 |
| 2025-03-07 | 60.300 | 61.300 | 59.300 | 59.800 | 59.800 | 373,416 |
| 2025-03-06 | 62.500 | 62.500 | 60.700 | 60.800 | 60.800 | 261,100 |
| 2025-03-05 | 62.800 | 63.400 | 62.200 | 62.200 | 62.200 | 179,125 |
| 2025-03-04 | 62.600 | 63.200 | 61.600 | 63.200 | 63.200 | 212,005 |
| 2025-03-03 | 64.500 | 64.500 | 62.500 | 63.300 | 63.300 | 207,076 |
| 2025-02-27 | 65.000 | 65.100 | 63.200 | 64.100 | 64.100 | 379,001 |
| 2025-02-26 | 66.100 | 66.200 | 64.700 | 65.000 | 65.000 | 332,497 |
| 2025-02-25 | 68.300 | 68.300 | 66.000 | 66.200 | 66.200 | 564,754 |
| 2025-02-24 | 66.400 | 67.900 | 66.100 | 67.600 | 67.600 | 695,403 |
| 2025-02-21 | 64.400 | 68.200 | 64.400 | 67.000 | 67.000 | 1,352,444 |
| 2025-02-20 | 64.200 | 65.000 | 64.000 | 64.300 | 64.300 | 406,001 |
| 2025-02-19 | 63.900 | 65.000 | 63.800 | 64.000 | 64.000 | 258,158 |
| 2025-02-18 | 64.400 | 64.900 | 63.400 | 63.800 | 63.800 | 283,091 |
| 2025-02-17 | 64.300 | 64.900 | 63.600 | 64.300 | 64.300 | 268,026 |
| 2025-02-14 | 63.700 | 64.900 | 63.600 | 63.800 | 63.800 | 225,130 |
| 2025-02-13 | 64.800 | 65.200 | 63.700 | 63.700 | 63.700 | 552,587 |
| 2025-02-12 | 61.800 | 66.900 | 61.800 | 64.300 | 64.300 | 1,723,296 |
| 2025-02-11 | 61.400 | 61.600 | 60.500 | 61.600 | 61.600 | 318,105 |
| 2025-02-10 | 59.700 | 63.000 | 59.300 | 61.000 | 61.000 | 716,225 |
| 2025-02-07 | 61.000 | 61.500 | 59.700 | 59.900 | 59.900 | 215,366 |
| 2025-02-06 | 61.100 | 61.600 | 60.400 | 61.000 | 61.000 | 178,000 |
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.