Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.388	17.647	17.285	17.595	16.894	721,304
2022-11-03	17.078	17.440	16.922	17.388	16.695	560,152
2022-11-02	17.078	17.388	17.078	17.285	16.596	634,216
2022-11-01	16.767	17.388	16.767	17.233	16.546	663,039
2022-10-31	16.871	17.078	16.767	16.974	16.298	799,934
2022-10-28	17.233	17.492	16.664	16.664	16.000	1,363,534
2022-10-27	17.181	17.492	17.181	17.388	16.695	709,763
2022-10-26	17.492	17.492	17.129	17.233	16.546	840,717
2022-10-25	18.009	18.113	17.336	17.440	16.745	1,318,257
2022-10-24	17.647	18.113	17.595	17.854	17.143	1,477,254
2022-10-21	17.854	18.113	17.233	17.233	16.546	1,693,178
2022-10-20	18.216	18.216	17.595	17.854	17.143	1,059,135
2022-10-19	18.268	18.630	18.061	18.113	17.391	1,374,865
2022-10-18	18.009	18.578	18.009	18.320	17.590	1,543,567
2022-10-17	17.802	18.061	17.026	18.009	17.292	2,084,292
2022-10-14	18.423	18.578	18.061	18.061	17.341	1,997,160
2022-10-13	19.458	19.562	17.388	17.854	17.143	3,571,140
2022-10-12	19.303	19.717	19.096	19.148	18.385	2,598,003
2022-10-11	20.027	20.234	19.044	19.044	18.285	3,125,580
2022-10-07	21.062	21.218	20.390	20.441	19.627	2,777,230
2022-10-06	21.321	21.735	20.804	21.166	20.323	3,395,523
2022-10-05	22.097	22.667	21.218	21.269	20.422	7,909,926
2022-10-04	23.495	23.598	22.046	22.097	21.217	11,389,822
2022-10-03	21.632	23.702	21.528	22.667	21.764	16,700,318
2022-09-30	21.114	22.149	20.545	22.046	21.167	9,598,480
2022-09-29	22.770	23.702	21.373	21.373	20.521	15,940,214
2022-09-28	22.615	23.236	21.735	21.890	21.018	23,532,945
2022-09-27	20.804	23.339	20.752	22.718	21.813	37,498,750
2022-09-26	19.717	21.839	19.148	21.218	20.372	11,451,457
2022-09-23	20.959	21.321	19.976	19.976	19.180	5,310,247
2022-09-22	21.632	22.511	20.338	20.700	19.875	19,739,995
2022-09-21	19.355	21.476	19.355	21.476	20.621	14,003,060
2022-09-20	17.854	19.562	17.854	19.562	18.782	3,905,731
2022-09-19	17.543	18.423	17.285	17.802	17.093	1,271,694
2022-09-16	17.181	17.336	17.078	17.233	16.546	203,208
2022-09-15	17.440	17.543	17.181	17.285	16.596	558,142
2022-09-14	16.974	17.699	16.871	17.440	16.745	424,374
2022-09-13	18.113	18.113	17.440	17.543	16.844	465,155
2022-09-12	18.113	18.423	18.009	18.009	17.292	255,552
2022-09-08	18.009	18.216	17.647	18.009	17.292	317,019
2022-09-07	17.854	18.578	17.285	17.699	16.993	693,502
2022-09-06	21.042	21.374	20.543	20.654	18.342	569,947
2022-09-05	21.208	21.595	20.266	20.986	18.637	731,925
2022-09-02	21.429	21.429	20.765	20.875	18.538	470,959
2022-09-01	21.485	21.540	20.599	20.820	18.489	966,530
2022-08-31	20.709	21.761	20.709	21.706	19.276	1,271,010
2022-08-30	20.100	20.986	20.045	20.709	18.391	793,624
2022-08-29	20.045	20.156	19.768	19.990	17.752	426,580
2022-08-26	20.488	20.931	20.488	20.654	18.342	584,570
2022-08-25	20.765	20.820	20.377	20.488	18.194	444,930
2022-08-24	20.266	20.765	20.266	20.654	18.342	567,024
2022-08-23	19.879	20.488	19.491	20.266	17.998	576,442
2022-08-22	20.266	20.266	19.768	19.768	17.555	480,472
2022-08-19	20.765	20.765	20.156	20.322	18.047	728,906
2022-08-18	19.934	20.709	19.934	20.599	18.293	988,212
2022-08-17	19.823	20.875	19.602	19.934	17.702	1,603,242
2022-08-16	19.713	19.879	19.491	19.491	17.309	419,128
2022-08-15	19.325	19.713	19.104	19.713	17.506	884,005
2022-08-12	18.550	19.159	18.550	19.104	16.965	568,013
2022-08-11	19.048	19.214	18.550	18.550	16.473	543,603

← NewerPage 17 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.