Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	21.983	22.426	21.872	22.204	19.719	2,789,415
2022-05-16	21.152	22.537	21.097	21.983	19.522	23,416,135
2022-05-13	21.263	21.817	21.042	21.097	18.735	1,253,804
2022-05-12	21.097	22.537	21.042	21.152	18.784	7,274,522
2022-05-11	21.318	21.706	21.097	21.208	18.833	816,654
2022-05-10	20.931	21.983	20.266	21.706	19.276	4,201,809
2022-05-09	22.260	22.647	21.263	21.263	18.883	2,145,101
2022-05-06	22.038	22.371	21.540	22.038	19.571	1,687,033
2022-05-05	22.924	23.035	22.481	22.537	20.014	773,420
2022-05-04	22.537	22.869	22.149	22.260	19.768	1,141,718
2022-05-03	23.035	23.035	22.149	22.481	19.964	1,657,486
2022-04-29	23.810	23.810	22.924	22.980	20.407	1,058,948
2022-04-28	23.699	23.755	23.035	23.201	20.604	1,256,231
2022-04-27	23.755	24.087	23.146	23.367	20.751	1,634,972
2022-04-26	24.918	25.471	24.419	24.585	21.833	1,350,782
2022-04-25	25.084	25.084	24.253	24.696	21.931	1,791,982
2022-04-22	25.693	25.804	25.084	25.139	22.325	1,673,000
2022-04-21	25.914	27.576	25.693	25.693	22.817	13,824,894
2022-04-20	26.523	26.523	25.582	25.859	22.964	1,531,679
2022-04-19	25.361	26.468	25.195	26.080	23.161	2,559,022
2022-04-18	25.859	25.859	24.696	24.696	21.931	13,003,984
2022-04-15	26.302	26.468	25.693	25.859	22.964	2,175,743
2022-04-14	26.191	27.022	25.693	26.302	23.357	3,881,993
2022-04-13	26.357	27.077	25.804	25.859	22.964	6,049,961
2022-04-12	26.911	26.911	25.693	25.859	22.964	3,402,835
2022-04-11	27.520	28.517	26.468	26.468	23.505	18,919,516
2022-04-08	27.797	29.901	27.409	27.409	24.341	12,256,322
2022-04-07	27.077	29.846	26.911	29.181	25.914	13,915,403
2022-04-06	27.631	27.631	25.859	27.631	24.538	22,481,101
2022-04-01	24.419	26.745	24.419	25.139	22.325	13,307,227
2022-03-31	28.738	28.738	26.690	27.133	24.095	8,090,914
2022-03-30	29.347	29.347	28.074	28.185	25.029	5,581,097
2022-03-29	29.901	30.455	28.960	28.960	25.718	7,635,493
2022-03-28	31.009	31.064	29.680	29.957	26.603	7,365,823
2022-03-25	31.009	32.061	28.960	30.843	27.390	25,188,221
2022-03-24	28.794	31.452	28.572	30.843	27.390	31,886,783
2022-03-23	26.247	28.628	26.247	28.628	25.423	9,894,148
2022-03-22	26.634	26.800	25.970	26.025	23.112	3,027,978
2022-03-21	26.136	26.800	25.914	26.468	23.505	2,947,409
2022-03-18	25.804	26.911	25.582	25.914	23.013	3,771,024
2022-03-17	25.970	26.136	25.471	25.859	22.964	3,519,882
2022-03-16	25.250	26.191	25.195	25.361	22.521	5,824,344
2022-03-15	25.582	25.693	24.530	24.752	21.981	4,315,910
2022-03-14	25.361	26.468	25.084	25.859	22.964	5,994,403
2022-03-11	25.693	26.357	24.918	25.028	22.226	4,958,946
2022-03-10	25.804	26.025	25.195	25.471	22.620	4,859,815
2022-03-09	24.696	26.025	24.309	25.471	22.620	6,265,682
2022-03-08	24.585	25.139	23.699	23.921	21.243	6,241,116
2022-03-07	26.025	26.025	23.699	24.419	21.686	9,347,754
2022-03-04	27.797	28.129	26.247	26.247	23.308	9,987,300
2022-03-03	28.628	30.344	26.911	27.354	24.292	37,013,844
2022-03-02	28.462	29.126	27.520	28.351	25.177	7,990,148
2022-03-01	28.572	30.732	28.019	28.462	25.275	19,898,028
2022-02-25	30.400	30.898	29.901	29.901	26.554	5,617,986
2022-02-24	35.106	35.771	33.224	33.224	29.504	4,186,309
2022-02-23	37.986	38.761	36.878	36.878	32.750	4,117,573
2022-02-22	36.546	36.878	35.162	36.878	32.750	2,612,453
2022-02-21	35.549	37.432	35.549	36.767	32.651	3,227,653
2022-02-18	35.438	36.767	34.719	35.328	31.373	3,276,950
2022-02-17	34.608	36.491	34.331	35.438	31.471	4,014,145

← NewerPage 19 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.