King’s Town Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 59.300 | 60.900 | 59.300 | 60.500 | 60.500 | 379,034 |
| 2025-02-04 | 60.300 | 61.100 | 58.200 | 58.700 | 58.700 | 458,200 |
| 2025-02-03 | 61.000 | 61.600 | 59.700 | 60.300 | 60.300 | 504,070 |
| 2025-01-22 | 62.300 | 62.300 | 60.500 | 61.000 | 61.000 | 234,360 |
| 2025-01-21 | 61.900 | 62.700 | 61.000 | 61.000 | 61.000 | 164,468 |
| 2025-01-20 | 61.700 | 62.300 | 61.100 | 62.000 | 62.000 | 215,219 |
| 2025-01-17 | 61.300 | 62.100 | 61.000 | 61.700 | 61.700 | 190,000 |
| 2025-01-16 | 61.700 | 62.500 | 60.900 | 61.100 | 61.100 | 298,007 |
| 2025-01-15 | 61.100 | 62.500 | 61.000 | 61.000 | 61.000 | 248,046 |
| 2025-01-14 | 60.700 | 62.000 | 60.200 | 61.600 | 61.600 | 376,070 |
| 2025-01-13 | 61.800 | 61.800 | 60.100 | 60.500 | 60.500 | 682,021 |
| 2025-01-10 | 63.400 | 64.500 | 61.600 | 61.600 | 61.600 | 666,900 |
| 2025-01-09 | 65.500 | 66.300 | 64.000 | 64.000 | 64.000 | 367,311 |
| 2025-01-08 | 65.000 | 66.400 | 64.700 | 65.800 | 65.800 | 406,400 |
| 2025-01-07 | 66.900 | 67.500 | 64.700 | 65.100 | 65.100 | 617,250 |
| 2025-01-06 | 66.100 | 67.400 | 65.200 | 66.600 | 66.600 | 615,846 |
| 2025-01-03 | 69.300 | 70.200 | 65.500 | 65.600 | 65.600 | 1,341,046 |
| 2025-01-02 | 69.100 | 72.000 | 68.300 | 69.100 | 69.100 | 1,298,001 |
| 2024-12-31 | 74.500 | 75.700 | 69.100 | 69.100 | 69.100 | 5,683,033 |
| 2024-12-30 | 68.800 | 73.700 | 68.800 | 73.700 | 73.700 | 2,348,975 |
| 2024-12-27 | 69.400 | 69.700 | 67.000 | 67.000 | 67.000 | 422,228 |
| 2024-12-26 | 69.700 | 71.200 | 69.200 | 69.400 | 69.400 | 435,040 |
| 2024-12-25 | 68.800 | 70.000 | 68.500 | 69.800 | 69.800 | 415,864 |
| 2024-12-24 | 68.100 | 69.700 | 68.100 | 68.600 | 68.600 | 536,002 |
| 2024-12-23 | 66.800 | 68.700 | 65.600 | 68.100 | 68.100 | 1,081,098 |
| 2024-12-20 | 71.100 | 73.800 | 64.400 | 65.800 | 65.800 | 3,126,050 |
| 2024-12-19 | 67.700 | 68.500 | 66.800 | 67.800 | 67.800 | 420,002 |
| 2024-12-18 | 67.800 | 69.100 | 66.700 | 67.900 | 67.900 | 337,355 |
| 2024-12-17 | 69.600 | 69.600 | 67.800 | 68.100 | 68.100 | 405,125 |
| 2024-12-16 | 68.000 | 72.600 | 67.500 | 69.200 | 69.200 | 1,617,000 |
| 2024-12-13 | 70.700 | 70.700 | 67.000 | 67.100 | 67.100 | 1,250,060 |
| 2024-12-12 | 70.700 | 72.600 | 70.300 | 70.900 | 70.900 | 701,346 |
| 2024-12-11 | 72.400 | 73.000 | 70.000 | 70.000 | 70.000 | 912,035 |
| 2024-12-10 | 71.900 | 73.000 | 71.700 | 72.300 | 72.300 | 402,822 |
| 2024-12-09 | 73.300 | 73.500 | 71.400 | 72.000 | 72.000 | 358,040 |
| 2024-12-06 | 72.000 | 73.900 | 71.600 | 73.300 | 73.300 | 597,019 |
| 2024-12-05 | 72.200 | 72.900 | 71.600 | 71.600 | 71.600 | 395,027 |
| 2024-12-04 | 75.200 | 75.600 | 71.300 | 72.200 | 72.200 | 1,161,139 |
| 2024-12-03 | 77.400 | 77.700 | 74.700 | 74.900 | 74.900 | 720,154 |
| 2024-12-02 | 77.600 | 79.200 | 76.200 | 76.200 | 76.200 | 611,613 |
| 2024-11-29 | 75.400 | 78.400 | 75.000 | 77.300 | 77.300 | 690,516 |
| 2024-11-28 | 75.400 | 77.600 | 74.300 | 76.000 | 76.000 | 776,000 |
| 2024-11-27 | 81.000 | 81.100 | 75.200 | 75.200 | 75.200 | 1,789,359 |
| 2024-11-26 | 82.000 | 82.300 | 80.600 | 80.900 | 80.900 | 632,136 |
| 2024-11-25 | 81.400 | 81.700 | 79.200 | 81.100 | 81.100 | 727,453 |
| 2024-11-22 | 82.800 | 84.000 | 80.100 | 80.100 | 80.100 | 1,616,316 |
| 2024-11-21 | 80.900 | 84.700 | 80.300 | 82.700 | 82.700 | 2,009,778 |
| 2024-11-20 | 80.600 | 80.600 | 80.600 | 80.600 | 80.600 | 1,584,867 |
| 2024-11-19 | 79.200 | 81.000 | 78.600 | 80.800 | 80.800 | 1,336,141 |
| 2024-11-18 | 79.400 | 83.000 | 78.300 | 79.000 | 79.000 | 2,462,070 |
| 2024-11-15 | 78.000 | 84.200 | 77.800 | 79.400 | 79.400 | 2,666,030 |
| 2024-11-14 | 78.300 | 79.100 | 77.200 | 77.300 | 77.300 | 712,158 |
| 2024-11-13 | 79.400 | 80.300 | 78.000 | 78.000 | 78.000 | 1,052,350 |
| 2024-11-12 | 80.000 | 82.600 | 76.900 | 79.600 | 79.600 | 1,951,050 |
| 2024-11-11 | 76.400 | 82.900 | 75.200 | 80.000 | 80.000 | 3,016,401 |
| 2024-11-08 | 79.500 | 84.000 | 75.000 | 75.500 | 75.500 | 4,015,476 |
| 2024-11-07 | 75.100 | 77.300 | 75.100 | 77.300 | 77.300 | 687,031 |
| 2024-11-06 | 77.600 | 78.500 | 75.200 | 75.300 | 75.300 | 1,081,054 |
| 2024-11-05 | 77.100 | 79.000 | 76.100 | 77.600 | 77.600 | 1,227,200 |
| 2024-11-04 | 83.500 | 85.500 | 76.000 | 76.300 | 76.300 | 4,367,910 |
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.