Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	30.300	30.600	30.000	30.600	30.600	632,962
2023-11-03	30.250	30.450	29.850	29.900	29.900	484,387
2023-11-02	29.500	30.350	29.500	29.850	29.850	751,626
2023-11-01	29.900	29.900	29.000	29.300	29.300	597,066
2023-10-31	30.300	30.650	29.500	29.500	29.500	612,872
2023-10-30	30.150	30.650	29.900	30.200	30.200	489,156
2023-10-27	30.500	30.500	29.850	29.900	29.900	568,752
2023-10-26	30.600	30.600	29.800	29.850	29.850	720,706
2023-10-25	31.200	31.500	30.700	30.750	30.750	723,798
2023-10-24	30.800	31.200	30.500	31.200	31.200	671,818
2023-10-23	29.450	31.000	29.450	30.800	30.800	1,178,754
2023-10-20	30.250	30.300	29.450	29.650	29.650	860,988
2023-10-19	30.050	30.800	30.050	30.500	30.500	555,824
2023-10-18	31.050	31.050	30.200	30.500	30.500	1,080,484
2023-10-17	32.750	32.750	31.100	31.200	31.200	1,556,921
2023-10-16	32.700	33.500	32.550	32.550	32.550	2,603,143
2023-10-13	32.600	33.250	32.550	32.950	32.950	766,111
2023-10-12	32.800	33.500	32.750	32.850	32.850	964,629
2023-10-11	34.400	34.400	32.550	32.650	32.650	3,675,326
2023-10-06	32.150	32.700	31.900	32.350	32.350	853,990
2023-10-05	31.600	32.600	31.600	32.250	32.250	1,722,043
2023-10-04	31.700	31.950	31.150	31.350	31.350	868,275
2023-10-03	32.600	33.100	31.800	32.250	32.250	2,079,273
2023-10-02	32.550	32.750	31.900	32.600	32.600	2,267,795
2023-09-28	30.900	32.500	30.900	32.500	32.500	2,902,792
2023-09-27	31.050	31.300	30.700	30.700	30.700	645,950
2023-09-26	30.900	31.600	30.400	31.050	31.050	1,341,503
2023-09-25	30.150	30.900	30.150	30.700	30.700	835,942
2023-09-22	30.200	30.550	29.800	30.250	30.250	703,806
2023-09-21	30.500	30.650	30.000	30.250	30.250	1,122,169
2023-09-20	31.100	31.400	30.800	30.800	30.800	626,340
2023-09-19	31.250	31.950	31.100	31.300	31.300	1,791,112
2023-09-18	30.900	31.500	30.700	31.050	31.050	701,185
2023-09-15	31.400	31.400	30.700	31.100	31.100	1,076,366
2023-09-14	30.850	31.400	30.700	31.400	31.400	821,022
2023-09-13	30.950	31.100	30.400	30.850	30.850	977,825
2023-09-12	31.500	31.500	30.700	30.700	30.700	899,080
2023-09-11	32.000	32.400	31.000	31.000	31.000	1,731,869
2023-09-08	31.600	31.850	31.200	31.850	31.850	885,825
2023-09-07	31.900	32.200	31.500	31.600	31.600	1,283,019
2023-09-06	32.300	32.350	31.750	31.750	31.750	1,192,504
2023-09-05	32.200	32.450	31.900	32.050	32.050	1,376,366
2023-09-04	33.050	33.150	32.000	32.200	32.200	2,346,606
2023-09-01	33.450	34.150	33.100	33.350	33.350	1,668,493
2023-08-31	33.500	33.600	32.850	33.250	33.250	1,176,957
2023-08-30	33.400	33.450	33.000	33.250	33.250	988,542
2023-08-29	33.700	33.700	32.700	33.050	33.050	1,425,780
2023-08-28	34.200	34.200	32.800	33.150	33.150	1,965,942
2023-08-25	34.300	34.300	33.450	33.750	33.750	2,079,981
2023-08-24	34.600	35.100	34.100	34.250	34.250	1,909,755
2023-08-23	35.600	35.650	34.200	34.250	34.250	2,323,864
2023-08-22	36.600	36.600	35.300	35.300	35.300	1,903,031
2023-08-21	36.300	37.250	36.100	36.350	36.350	1,586,516
2023-08-18	36.900	37.500	35.700	35.900	35.900	2,408,482
2023-08-17	35.950	37.000	35.300	36.850	36.850	2,077,497
2023-08-16	36.000	36.000	34.050	35.800	35.800	3,854,634
2023-08-15	36.550	37.200	36.300	37.000	37.000	1,820,905
2023-08-14	37.500	37.800	36.000	36.200	36.200	2,262,921
2023-08-11	36.450	38.000	36.450	37.300	37.300	4,472,337
2023-08-10	36.700	36.700	34.600	34.850	34.850	2,822,898

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.2588 TWD
2022-09-07	0.2140 TWD
2021-07-15	0.5419 TWD
2020-07-23	0.5000 TWD
2019-07-04	0.2195 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.