Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	24.995	25.409	24.892	24.944	23.950	2,937,784
2023-02-08	25.565	25.668	24.840	24.840	23.850	3,797,080
2023-02-07	24.633	25.358	24.530	24.840	23.850	2,905,762
2023-02-06	24.840	25.047	24.478	24.530	23.552	2,162,475
2023-02-03	24.840	24.892	24.323	24.633	23.652	2,178,271
2023-02-02	24.995	25.565	24.530	24.737	23.751	4,912,649
2023-02-01	25.254	25.565	24.840	24.944	23.950	4,443,617
2023-01-31	24.840	25.720	24.840	25.254	24.248	7,288,510
2023-01-30	25.151	25.823	24.737	24.788	23.801	9,418,598
2023-01-17	23.857	25.047	23.857	24.840	23.850	13,503,642
2023-01-16	23.443	23.805	23.236	23.702	22.757	2,181,601
2023-01-13	23.702	24.064	23.339	23.443	22.509	3,622,370
2023-01-12	23.909	24.478	23.546	23.702	22.757	6,124,471
2023-01-11	24.116	25.565	24.012	24.271	23.304	20,193,102
2023-01-10	23.184	23.805	22.874	23.702	22.757	4,546,547
2023-01-09	23.909	24.116	23.132	23.184	22.260	6,729,628
2023-01-06	24.116	24.323	22.977	23.702	22.757	11,388,765
2023-01-05	24.426	25.099	23.495	24.116	23.155	34,795,240
2023-01-04	22.201	24.219	22.046	24.219	23.254	17,989,196
2023-01-03	20.907	22.511	20.597	22.046	21.167	9,700,971
2022-12-30	21.787	22.046	20.907	20.907	20.074	2,353,297
2022-12-29	21.683	21.942	21.321	21.528	20.670	2,739,661
2022-12-28	20.855	22.046	20.855	21.839	20.969	6,150,897
2022-12-27	21.373	22.253	21.011	21.011	20.173	6,841,797
2022-12-26	20.027	21.632	19.976	21.580	20.720	3,463,740
2022-12-23	20.079	20.286	19.717	19.976	19.180	1,172,298
2022-12-22	20.752	21.011	20.183	20.234	19.428	2,281,951
2022-12-21	20.700	21.425	20.441	20.493	19.677	4,009,861
2022-12-20	21.942	22.563	20.183	20.493	19.677	11,195,253
2022-12-19	20.286	21.890	20.027	21.632	20.770	6,862,283
2022-12-16	19.613	20.390	19.458	20.338	19.528	2,871,146
2022-12-15	20.183	20.441	19.820	20.338	19.528	5,712,177
2022-12-14	19.148	20.338	18.992	19.924	19.130	6,291,637
2022-12-13	19.303	19.562	18.837	18.837	18.087	1,337,442
2022-12-12	19.148	19.872	18.992	19.096	18.335	2,540,537
2022-12-09	19.044	19.872	18.941	18.941	18.186	3,493,713
2022-12-08	18.268	18.992	18.268	18.785	18.037	1,081,600
2022-12-07	18.527	18.682	18.009	18.216	17.490	872,213
2022-12-06	19.096	19.510	18.423	18.423	17.689	2,123,974
2022-12-05	19.148	19.458	18.992	19.199	18.434	1,406,884
2022-12-02	18.785	19.406	18.734	19.148	18.385	2,219,931
2022-12-01	18.941	19.148	18.578	18.734	17.987	1,895,671
2022-11-30	18.527	18.941	18.475	18.527	17.788	1,292,582
2022-11-29	18.630	18.889	18.320	18.423	17.689	1,424,885
2022-11-28	18.164	18.992	17.957	18.734	17.987	1,577,354
2022-11-25	18.941	19.148	18.164	18.216	17.490	3,105,197
2022-11-24	19.976	20.493	18.837	19.096	18.335	12,659,491
2022-11-23	17.129	18.630	17.129	18.630	17.888	4,332,295
2022-11-22	17.078	17.129	16.922	16.974	16.298	553,184
2022-11-21	17.440	17.440	17.026	17.026	16.347	623,034
2022-11-18	17.750	17.906	17.285	17.285	16.596	1,508,792
2022-11-17	16.871	17.802	16.767	17.647	16.944	2,069,099
2022-11-16	17.129	17.285	16.767	16.819	16.149	998,564
2022-11-15	17.078	17.181	16.871	17.129	16.447	636,879
2022-11-14	17.026	17.233	16.922	17.078	16.397	608,964
2022-11-11	17.802	17.802	16.922	16.922	16.248	1,250,150
2022-11-10	17.543	17.543	17.129	17.181	16.497	667,886
2022-11-09	17.595	17.802	17.388	17.492	16.795	1,082,977
2022-11-08	17.595	17.906	17.336	17.388	16.695	976,791
2022-11-07	17.854	17.854	17.440	17.440	16.745	797,371

← NewerPage 16 of 21 · 1,215 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.