Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	37.050	37.700	36.500	36.600	36.600	1,739,327
2023-08-08	38.100	38.550	36.900	37.000	37.000	3,180,968
2023-08-07	39.000	39.000	37.800	38.000	38.000	2,138,913
2023-08-04	39.000	39.200	37.900	38.650	38.650	1,771,210
2023-08-02	39.600	40.150	38.800	38.850	38.850	3,071,482
2023-08-01	40.700	40.800	39.200	39.450	39.450	2,794,784
2023-07-31	40.500	41.250	39.700	40.000	40.000	3,322,380
2023-07-28	40.300	40.800	39.700	40.200	40.200	2,494,699
2023-07-27	39.800	41.150	39.100	40.700	40.700	4,606,551
2023-07-26	41.969	42.487	41.504	41.504	39.850	3,538,264
2023-07-25	41.711	42.746	41.659	42.073	40.397	5,257,764
2023-07-24	43.418	43.418	41.090	41.348	39.701	6,878,237
2023-07-21	42.487	44.298	41.607	42.797	41.092	14,744,206
2023-07-20	44.971	44.971	41.400	42.487	40.794	29,350,781
2023-07-19	50.094	50.094	45.954	45.954	44.123	10,081,975
2023-07-18	51.026	51.026	51.026	51.026	48.993	7,270,913
2023-07-17	42.694	46.420	42.539	46.420	44.570	24,437,586
2023-07-14	40.365	43.832	40.365	42.228	40.546	14,812,584
2023-07-13	41.918	42.021	40.365	40.365	38.757	2,979,783
2023-07-12	41.400	41.866	41.090	41.504	39.850	5,976,249
2023-07-11	40.469	42.073	40.055	41.141	39.502	6,298,763
2023-07-10	40.365	41.607	40.055	40.883	39.254	2,639,862
2023-07-07	40.727	40.986	39.848	40.262	38.658	2,682,900
2023-07-06	41.400	41.607	40.779	40.779	39.154	2,700,650
2023-07-05	42.280	42.953	41.348	41.348	39.701	3,791,270
2023-07-04	43.470	43.574	42.228	42.280	40.595	3,438,183
2023-07-03	42.642	43.263	42.280	43.004	41.291	2,950,989
2023-06-30	41.659	42.176	41.141	41.969	40.297	2,331,879
2023-06-29	41.452	41.918	41.193	41.400	39.751	2,050,564
2023-06-28	43.056	43.160	41.141	41.141	39.502	4,607,657
2023-06-27	44.764	45.954	42.228	42.435	40.744	11,455,962
2023-06-26	44.453	45.333	43.470	44.764	42.980	8,147,300
2023-06-21	44.195	44.609	43.677	44.039	42.285	5,057,085
2023-06-20	43.315	44.453	43.160	44.350	42.583	9,136,451
2023-06-19	44.091	45.023	43.211	43.574	41.838	10,526,641
2023-06-16	44.298	46.679	43.832	44.039	42.285	31,303,615
2023-06-15	42.228	43.677	41.504	42.953	41.241	9,655,201
2023-06-14	43.418	43.781	42.125	42.125	40.446	8,048,571
2023-06-13	42.487	43.160	42.435	42.797	41.092	5,520,208
2023-06-12	44.660	44.660	42.073	42.332	40.645	13,054,092
2023-06-09	42.021	42.280	40.520	41.659	39.999	4,673,693
2023-06-08	42.849	43.367	41.452	41.762	40.098	5,770,067
2023-06-07	42.642	43.781	42.125	42.746	41.043	9,660,712
2023-06-06	41.866	42.642	41.141	41.969	40.297	8,999,454
2023-06-05	43.936	44.453	41.659	41.659	39.999	29,166,299
2023-06-02	40.003	43.522	39.951	43.522	41.788	15,584,957
2023-06-01	39.589	40.055	39.175	39.589	38.012	2,437,616
2023-05-31	39.020	39.692	39.020	39.692	38.111	2,336,251
2023-05-30	39.537	39.796	38.502	39.020	37.465	2,243,878
2023-05-29	38.606	39.796	38.606	39.330	37.763	2,462,065
2023-05-26	39.744	39.951	38.399	38.450	36.918	4,076,953
2023-05-25	40.469	41.090	39.848	39.951	38.359	3,900,626
2023-05-24	40.469	41.814	40.210	40.779	39.154	7,960,512
2023-05-23	41.193	41.555	40.158	40.883	39.254	7,447,047
2023-05-22	39.641	41.814	39.278	40.831	39.204	10,658,903
2023-05-19	40.883	41.141	38.813	39.641	38.061	10,447,066
2023-05-18	38.968	41.555	38.657	40.313	38.707	15,062,816
2023-05-17	37.881	38.657	37.467	38.399	36.869	3,481,091
2023-05-16	38.192	38.968	37.260	37.726	36.223	5,701,271
2023-05-15	37.571	38.140	36.743	37.157	35.676	6,578,405

← NewerPage 14 of 21 · 1,222 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.