King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.900	33.450	32.600	33.300	33.300	93,507
2026-10-19	33.800	33.900	33.650	33.750	33.750	24,614
2026-10-16	33.650	33.900	33.600	33.800	33.800	33,558
2026-10-15	33.500	35.000	33.400	33.650	33.650	88,400
2026-10-14	34.000	34.050	33.400	33.400	33.400	73,000
2026-10-13	33.700	34.100	33.650	33.650	33.650	125,003
2026-10-12	33.900	34.350	33.800	34.250	34.250	1,088,000
2026-10-08	33.650	33.800	33.400	33.650	33.650	26,000
2026-10-07	33.800	34.150	33.600	33.650	33.650	26,893
2026-10-06	33.600	34.150	33.600	33.650	33.650	78,755
2026-10-05	34.300	34.600	33.650	33.650	33.650	101,001
2026-10-02	34.900	34.900	34.250	34.300	34.300	39,000
2026-10-01	34.700	34.700	34.250	34.600	34.600	25,000
2026-09-30	34.400	34.700	34.250	34.700	34.700	52,010
2026-09-29	34.850	34.850	34.250	34.250	34.250	55,008
2026-09-24	35.000	35.100	34.700	34.850	34.850	29,040
2026-09-23	35.950	35.950	35.000	35.000	35.000	45,150
2026-09-22	36.000	36.000	34.900	35.400	35.400	54,000
2026-09-21	37.200	37.200	34.900	35.250	35.250	422,306
2026-09-18	37.500	37.500	37.500	37.500	37.500	235,289
2026-09-17	33.450	34.250	33.300	34.100	34.100	76,000
2026-09-16	33.400	33.600	33.150	33.250	33.250	61,000
2026-09-15	33.900	33.900	33.300	33.300	33.300	87,000
2026-09-14	33.900	34.300	33.800	34.000	34.000	67,124
2026-09-11	34.550	34.600	34.050	34.300	34.300	58,000
2026-09-10	35.050	35.200	34.750	35.000	35.000	31,001
2026-09-09	35.000	35.750	35.000	35.250	35.250	32,753
2026-09-08	35.050	36.000	34.900	35.700	35.700	78,000
2026-09-07	35.000	35.700	34.700	35.700	35.700	65,928
2026-09-04	34.150	34.750	34.100	34.700	34.700	52,356
2026-09-03	34.250	34.450	34.000	34.000	34.000	40,000
2026-09-02	34.550	34.550	34.300	34.300	34.300	96,000
2026-09-01	34.500	35.050	34.500	34.900	34.900	54,000
2026-08-31	35.150	35.150	34.400	34.750	34.750	57,000
2026-08-28	35.450	35.600	35.050	35.200	35.200	64,000
2026-08-27	35.950	36.300	35.200	35.500	35.500	36,000
2026-08-26	34.750	35.800	34.750	35.800	35.800	76,030
2026-08-25	35.100	35.550	34.600	34.800	34.800	48,053
2026-08-24	34.850	35.100	34.200	35.100	35.100	35,270
2026-08-21	34.850	35.400	34.500	35.400	35.400	54,399
2026-08-20	34.350	35.200	34.350	35.050	35.050	95,878
2026-08-19	34.250	34.700	34.000	34.000	34.000	107,100
2026-08-18	34.650	34.750	34.350	34.350	34.350	90,012
2026-08-17	34.800	35.300	34.800	35.000	35.000	32,000
2026-08-14	35.300	35.300	34.700	34.900	34.900	28,000
2026-08-13	35.000	36.400	34.400	35.300	35.300	125,139
2026-08-12	34.400	34.700	34.200	34.650	34.650	69,000
2026-08-11	34.200	34.650	33.950	34.600	34.600	65,000
2026-08-10	34.400	34.400	34.150	34.250	34.250	34,008
2026-08-07	34.000	34.850	34.000	34.150	34.150	69,000
2026-08-06	34.800	35.050	33.950	34.050	34.050	187,100
2026-08-05	35.050	35.500	34.950	34.950	34.950	64,001
2026-08-04	35.000	35.250	34.700	35.050	35.050	85,100
2026-08-03	35.150	35.950	34.700	35.600	35.600	81,000
2026-07-31	35.850	36.000	35.450	35.800	35.800	92,000
2026-07-30	36.550	36.550	35.200	35.300	35.300	92,055
2026-07-29	35.750	36.250	34.100	36.250	36.250	287,999
2026-07-28	36.000	36.000	35.100	35.450	35.450	80,064
2026-07-27	35.800	36.150	34.950	36.100	36.100	87,000
2026-07-24	35.700	35.900	34.750	35.050	35.050	135,105

Page 1 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.