Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	36.484	39.382	35.915	38.399	36.869	14,234,836
2023-05-11	37.881	38.036	35.708	35.811	34.384	12,844,230
2023-05-10	40.572	41.038	39.330	39.434	37.863	6,542,005
2023-05-09	43.263	43.263	39.071	40.210	38.608	12,059,487
2023-05-08	42.797	43.677	40.676	42.953	41.241	14,597,106
2023-05-05	46.679	47.610	42.435	42.487	40.794	22,036,238
2023-05-04	43.988	46.782	43.988	46.058	44.223	9,046,244
2023-05-03	43.263	43.988	42.435	43.988	42.235	2,617,415
2023-05-02	44.195	44.505	43.522	44.091	42.334	4,156,156
2023-04-28	42.228	43.574	42.228	43.470	41.738	4,391,552
2023-04-27	40.986	42.125	40.365	41.762	40.098	2,104,690
2023-04-26	40.883	41.400	39.744	41.141	39.502	2,056,016
2023-04-25	42.435	42.539	40.365	40.469	38.856	3,509,171
2023-04-24	40.365	41.659	40.365	41.400	39.751	2,908,885
2023-04-21	40.727	41.400	39.227	39.951	38.359	3,593,212
2023-04-20	43.677	43.677	40.727	40.727	39.105	6,020,548
2023-04-19	43.418	46.575	42.590	43.729	41.987	31,103,811
2023-04-18	44.764	45.437	41.659	43.211	41.490	37,141,707
2023-04-17	38.813	41.555	38.399	41.555	39.900	16,059,879
2023-04-14	36.587	39.175	34.983	37.778	36.272	52,764,554
2023-04-13	36.329	36.432	35.190	36.432	34.981	9,708,534
2023-04-12	32.292	33.120	32.292	33.120	31.801	7,231,458
2023-04-11	30.015	30.481	29.498	30.119	28.919	5,038,364
2023-04-10	29.912	30.222	29.705	29.808	28.620	2,636,812
2023-04-07	29.498	30.119	29.394	29.549	28.372	4,306,685
2023-04-06	29.135	29.601	28.204	29.342	28.173	2,770,227
2023-03-31	28.980	29.135	28.514	29.084	27.925	2,801,511
2023-03-30	28.618	29.239	28.359	28.721	27.577	4,116,215
2023-03-29	29.084	29.342	28.256	28.256	27.130	4,030,897
2023-03-28	29.756	29.756	28.463	28.825	27.676	4,822,731
2023-03-27	30.015	30.895	29.498	29.601	28.422	6,714,589
2023-03-24	31.930	32.085	29.860	30.326	29.117	10,139,048
2023-03-23	31.671	32.603	31.257	31.619	30.360	11,502,230
2023-03-22	32.085	33.534	31.050	31.154	29.912	28,155,789
2023-03-21	29.394	30.791	29.291	30.791	29.565	10,817,173
2023-03-20	25.979	27.997	25.565	27.997	26.881	17,396,668
2023-03-17	24.685	25.668	24.685	25.461	24.447	2,600,464
2023-03-16	25.047	25.409	23.960	24.219	23.254	2,407,723
2023-03-15	25.099	25.927	25.047	25.409	24.397	2,770,834
2023-03-14	24.788	25.202	24.737	24.840	23.850	1,750,688
2023-03-13	24.633	24.840	23.805	24.685	23.701	2,489,929
2023-03-10	25.720	25.772	24.892	24.944	23.950	2,866,597
2023-03-09	26.393	26.496	25.254	25.927	24.894	3,199,075
2023-03-08	25.875	26.703	25.875	26.134	25.093	3,462,785
2023-03-07	25.772	26.548	25.720	26.186	25.142	4,872,882
2023-03-06	25.254	25.875	25.202	25.565	24.546	1,882,035
2023-03-03	25.668	25.927	25.047	25.047	24.049	2,214,346
2023-03-02	25.409	26.030	25.358	25.616	24.596	3,066,820
2023-03-01	25.099	25.513	24.995	25.306	24.298	1,855,274
2023-02-24	25.616	25.668	24.995	25.047	24.049	2,574,992
2023-02-23	25.979	26.237	25.513	25.513	24.496	3,872,951
2023-02-22	25.616	26.186	25.409	26.030	24.993	4,809,753
2023-02-21	26.600	27.324	25.979	26.186	25.142	9,044,213
2023-02-20	25.875	26.858	25.409	26.600	25.540	13,028,640
2023-02-17	24.633	25.409	24.530	25.358	24.347	6,413,898
2023-02-16	24.840	25.358	24.633	24.685	23.701	3,151,388
2023-02-15	23.805	25.047	23.702	24.737	23.751	6,723,301
2023-02-14	23.753	24.012	23.443	23.805	22.857	1,889,250
2023-02-13	24.374	24.374	23.598	23.598	22.658	3,051,561
2023-02-10	25.202	25.202	24.426	24.426	23.453	2,662,511

← NewerPage 15 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.