Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	18.439	18.771	18.273	18.661	16.571	589,239
2022-08-09	18.051	18.550	18.051	18.494	16.424	403,659
2022-08-08	17.719	18.107	17.609	17.996	15.981	363,115
2022-08-05	17.664	18.218	17.498	17.941	15.932	554,091
2022-08-04	17.941	17.941	16.999	17.498	15.539	805,091
2022-08-03	18.051	18.273	17.775	17.830	15.834	594,782
2022-08-02	18.827	18.937	18.051	18.107	16.080	1,123,089
2022-08-01	18.771	19.214	18.439	19.214	17.063	518,776
2022-07-29	18.716	18.937	18.550	18.550	16.473	428,115
2022-07-28	19.214	19.214	18.439	18.494	16.424	520,260
2022-07-27	18.827	19.159	18.771	19.104	16.965	339,602
2022-07-26	19.380	19.380	18.827	18.882	16.768	405,569
2022-07-25	19.436	19.657	19.214	19.380	17.211	289,101
2022-07-22	19.491	19.823	19.214	19.270	17.112	453,207
2022-07-21	19.214	19.491	19.104	19.436	17.260	342,100
2022-07-20	20.045	20.100	19.104	19.104	16.965	518,830
2022-07-19	19.214	19.602	19.104	19.380	17.211	447,551
2022-07-18	19.270	19.491	18.993	19.159	17.014	640,863
2022-07-15	20.100	20.100	18.937	19.048	16.916	496,238
2022-07-14	18.661	19.602	18.550	19.602	17.407	579,636
2022-07-13	18.605	19.270	18.605	19.159	17.014	1,083,455
2022-07-12	19.380	19.380	17.830	17.996	15.981	1,219,298
2022-07-11	20.045	20.045	19.547	19.547	17.358	309,256
2022-07-08	20.377	20.875	19.823	19.823	17.604	828,971
2022-07-07	20.709	20.709	19.713	20.266	17.998	850,128
2022-07-06	21.817	21.817	20.156	20.322	18.047	1,316,978
2022-07-05	21.152	21.872	20.931	21.429	19.030	3,730,105
2022-07-04	19.380	20.875	19.214	20.875	18.538	1,209,219
2022-07-01	20.709	20.820	18.937	18.993	16.867	1,006,079
2022-06-30	21.374	21.374	20.599	20.709	18.391	748,931
2022-06-29	21.485	21.761	21.318	21.374	18.981	458,675
2022-06-28	21.595	21.872	21.042	21.595	19.178	732,275
2022-06-27	21.928	21.928	21.429	21.595	19.178	715,088
2022-06-24	21.263	21.540	21.042	21.485	19.079	1,417,332
2022-06-23	21.263	22.149	20.931	21.318	18.932	24,252,757
2022-06-22	21.928	21.928	20.765	20.986	18.637	512,701
2022-06-21	21.042	21.706	20.488	21.706	19.276	672,788
2022-06-20	21.595	21.928	20.488	20.488	18.194	785,688
2022-06-17	21.595	21.761	21.152	21.485	19.079	329,054
2022-06-16	22.371	22.758	21.485	21.485	19.079	679,212
2022-06-15	21.872	22.481	21.706	22.038	19.571	620,257
2022-06-14	22.038	22.038	21.263	21.651	19.227	691,729
2022-06-13	22.149	22.481	22.038	22.038	19.571	849,460
2022-06-10	22.592	23.035	22.537	22.924	20.358	320,418
2022-06-09	22.371	23.090	22.371	23.035	20.456	492,645
2022-06-08	22.703	22.814	22.537	22.537	20.014	316,576
2022-06-07	23.146	23.146	22.537	22.537	20.014	383,623
2022-06-06	22.924	23.035	22.371	22.869	20.309	596,186
2022-06-02	23.423	23.589	22.703	22.758	20.210	698,850
2022-06-01	23.201	23.699	23.201	23.201	20.604	617,739
2022-05-31	23.201	23.589	23.035	23.090	20.505	768,507
2022-05-30	23.533	24.309	23.423	23.423	20.800	1,124,195
2022-05-27	22.924	24.641	22.869	23.257	20.653	4,721,911
2022-05-26	22.481	22.758	22.315	22.592	20.063	711,364
2022-05-25	22.149	22.537	22.094	22.204	19.719	694,118
2022-05-24	22.537	22.924	22.038	22.038	19.571	993,684
2022-05-23	22.481	22.703	22.038	22.426	19.915	1,172,741
2022-05-20	22.260	22.924	22.260	22.371	19.866	1,332,567
2022-05-19	21.651	22.426	21.595	22.371	19.866	1,319,218
2022-05-18	22.371	22.537	22.038	22.038	19.571	1,383,775

← NewerPage 18 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.