King’s Town Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 73.600 | 82.700 | 73.600 | 82.700 | 82.700 | 3,192,752 |
| 2024-10-30 | 77.800 | 78.400 | 75.200 | 75.200 | 75.200 | 631,719 |
| 2024-10-29 | 79.400 | 80.000 | 76.300 | 77.600 | 77.600 | 703,694 |
| 2024-10-28 | 80.100 | 81.000 | 79.000 | 79.300 | 79.300 | 475,230 |
| 2024-10-25 | 81.500 | 82.500 | 79.600 | 79.600 | 79.600 | 620,673 |
| 2024-10-24 | 79.800 | 82.700 | 79.300 | 81.100 | 81.100 | 1,353,376 |
| 2024-10-23 | 81.300 | 81.900 | 79.800 | 80.200 | 80.200 | 737,468 |
| 2024-10-22 | 83.700 | 83.900 | 81.300 | 81.900 | 81.900 | 841,279 |
| 2024-10-21 | 83.800 | 84.000 | 81.700 | 83.600 | 83.600 | 822,000 |
| 2024-10-18 | 85.000 | 85.000 | 82.100 | 82.700 | 82.700 | 919,395 |
| 2024-10-17 | 84.700 | 87.900 | 84.500 | 84.900 | 84.900 | 1,651,686 |
| 2024-10-16 | 84.300 | 86.000 | 83.600 | 85.100 | 85.100 | 1,077,090 |
| 2024-10-15 | 86.800 | 87.200 | 83.800 | 84.000 | 84.000 | 1,843,271 |
| 2024-10-14 | 87.000 | 87.800 | 84.200 | 86.800 | 86.800 | 1,887,387 |
| 2024-10-11 | 89.800 | 92.600 | 86.800 | 87.100 | 87.100 | 1,698,810 |
| 2024-10-09 | 90.300 | 90.400 | 87.000 | 88.400 | 88.400 | 1,360,222 |
| 2024-10-08 | 92.500 | 92.500 | 88.800 | 90.100 | 90.100 | 1,083,514 |
| 2024-10-07 | 91.000 | 93.000 | 88.600 | 92.700 | 92.700 | 2,231,433 |
| 2024-10-04 | 94.500 | 94.500 | 88.900 | 90.400 | 90.400 | 2,872,725 |
| 2024-10-01 | 97.400 | 98.500 | 94.400 | 94.400 | 94.400 | 1,628,252 |
| 2024-09-30 | 97.000 | 99.500 | 96.100 | 97.200 | 97.200 | 2,645,187 |
| 2024-09-27 | 99.800 | 99.800 | 93.300 | 98.300 | 98.300 | 4,571,682 |
| 2024-09-26 | 103.00 | 104.50 | 97.100 | 98.500 | 98.500 | 3,360,691 |
| 2024-09-25 | 108.50 | 110.00 | 100.50 | 102.00 | 102.00 | 2,909,376 |
| 2024-09-24 | 103.50 | 108.00 | 102.00 | 107.00 | 107.00 | 3,312,467 |
| 2024-09-23 | 106.50 | 107.00 | 100.00 | 104.50 | 104.50 | 4,883,000 |
| 2024-09-20 | 115.00 | 116.50 | 110.00 | 110.00 | 110.00 | 4,816,954 |
| 2024-09-19 | 120.00 | 123.00 | 118.50 | 122.00 | 122.00 | 2,457,299 |
| 2024-09-18 | 124.50 | 125.00 | 117.50 | 117.50 | 117.50 | 3,079,060 |
| 2024-09-16 | 120.50 | 125.00 | 116.00 | 122.50 | 122.50 | 3,782,762 |
| 2024-09-13 | 113.50 | 122.00 | 113.00 | 120.50 | 120.50 | 6,070,652 |
| 2024-09-12 | 113.00 | 116.00 | 110.50 | 114.00 | 114.00 | 3,941,240 |
| 2024-09-11 | 103.50 | 114.00 | 101.50 | 111.50 | 111.50 | 4,586,150 |
| 2024-09-10 | 112.50 | 113.00 | 103.00 | 104.50 | 104.50 | 3,928,182 |
| 2024-09-09 | 110.00 | 113.50 | 107.00 | 109.50 | 109.50 | 3,761,191 |
| 2024-09-06 | 112.00 | 115.50 | 109.00 | 112.50 | 112.50 | 3,042,707 |
| 2024-09-05 | 116.00 | 118.00 | 110.00 | 111.00 | 111.00 | 3,520,409 |
| 2024-09-04 | 112.00 | 122.50 | 110.00 | 113.00 | 113.00 | 6,525,384 |
| 2024-09-03 | 121.50 | 126.50 | 117.00 | 118.00 | 118.00 | 4,803,512 |
| 2024-09-02 | 126.00 | 132.50 | 121.00 | 121.00 | 121.00 | 11,050,173 |
| 2024-08-30 | 117.50 | 127.50 | 116.50 | 124.50 | 124.50 | 7,667,347 |
| 2024-08-29 | 121.00 | 125.00 | 116.00 | 116.00 | 116.00 | 5,201,235 |
| 2024-08-28 | 120.50 | 124.00 | 117.00 | 119.00 | 119.00 | 3,316,159 |
| 2024-08-27 | 115.50 | 124.00 | 113.00 | 120.00 | 120.00 | 4,638,398 |
| 2024-08-26 | 125.00 | 127.50 | 116.50 | 116.50 | 116.50 | 6,307,682 |
| 2024-08-23 | 121.50 | 131.00 | 118.50 | 121.00 | 121.00 | 15,963,963 |
| 2024-08-22 | 113.00 | 124.00 | 103.50 | 124.00 | 124.00 | 13,367,090 |
| 2024-08-21 | 118.00 | 121.50 | 111.50 | 113.00 | 113.00 | 6,918,708 |
| 2024-08-20 | 139.00 | 139.50 | 122.50 | 123.50 | 123.50 | 2,843,604 |
| 2024-08-19 | 121.50 | 136.00 | 121.50 | 136.00 | 136.00 | 1,624,715 |
| 2024-08-16 | 121.50 | 129.00 | 121.50 | 124.00 | 124.00 | 1,955,230 |
| 2024-08-15 | 110.00 | 121.00 | 110.00 | 121.00 | 121.00 | 2,450,575 |
| 2024-08-14 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 946,586 |
| 2024-08-13 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | 754,979 |
| 2024-08-12 | 108.00 | 112.50 | 105.50 | 106.00 | 106.00 | 1,196,450 |
| 2024-08-09 | 105.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,116,833 |
| 2024-08-08 | 99.500 | 106.50 | 96.100 | 102.00 | 102.00 | 1,693,244 |
| 2024-08-07 | 89.600 | 102.50 | 89.400 | 102.50 | 102.50 | 3,014,994 |
| 2024-08-06 | 104.50 | 104.50 | 93.600 | 93.600 | 93.600 | 1,438,874 |
| 2024-08-05 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 955,652 |
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.