Klingon Aerospace Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	34.276	34.995	33.777	33.777	29.996	3,720,625
2022-02-15	34.331	35.937	32.282	33.667	29.898	7,833,905
2022-02-14	38.761	38.761	34.885	35.660	31.668	5,554,328
2022-02-11	35.660	39.315	35.660	38.761	34.421	4,445,355
2022-02-10	35.217	36.491	34.885	35.992	31.963	3,503,548
2022-02-09	32.670	35.937	32.282	35.660	31.668	6,490,714
2022-02-08	34.331	34.331	31.562	32.670	29.012	5,358,595
2022-02-07	30.233	32.282	29.735	32.282	28.668	34,535,490
2022-01-26	27.022	29.347	26.911	29.347	26.062	37,080,068
2022-01-25	27.299	29.569	25.804	27.631	24.538	40,636,222
2022-01-24	27.188	27.188	26.247	27.188	24.144	14,511,542
2022-01-21	23.035	24.752	22.869	24.752	21.981	12,972,871
2022-01-20	20.654	22.537	20.654	22.537	20.014	4,868,205
2022-01-19	20.488	20.931	20.266	20.488	18.194	1,727,989
2022-01-18	20.709	20.820	20.045	20.266	17.998	2,764,936
2022-01-17	20.045	20.599	19.436	20.211	17.948	8,027,514
2022-01-14	22.814	22.814	21.595	21.595	19.178	7,531,522
2022-01-13	23.921	24.530	23.699	23.976	21.292	1,160,775
2022-01-12	24.475	25.084	23.644	23.921	21.243	2,237,668
2022-01-11	26.357	26.357	24.585	24.585	21.833	3,943,352
2022-01-10	24.696	25.195	24.087	24.198	21.489	1,251,667
2022-01-07	24.918	25.084	23.921	24.475	21.735	1,901,906
2022-01-06	25.361	25.471	24.641	24.918	22.128	2,446,026
2022-01-05	26.690	27.963	25.416	25.416	22.571	8,279,879
2022-01-04	26.911	28.019	25.914	26.911	23.898	4,199,196
2022-01-03	27.631	28.240	26.745	26.966	23.948	6,657,397
2021-12-30	25.139	27.133	24.752	26.413	23.456	5,901,126
2021-12-29	24.198	25.471	24.198	24.862	22.079	2,374,639
2021-12-28	24.585	24.585	24.032	24.087	21.390	760,173
2021-12-27	23.810	24.585	23.755	24.198	21.489	1,154,899
2021-12-24	24.198	24.253	23.533	23.644	20.997	908,383
2021-12-23	24.087	24.973	23.644	23.921	21.243	2,554,011
2021-12-22	23.423	24.198	23.257	23.589	20.948	1,473,531
2021-12-21	22.703	23.810	22.426	23.589	20.948	1,395,427
2021-12-20	21.651	23.201	21.651	23.090	20.505	1,792,470
2021-12-17	23.312	24.475	21.983	21.983	19.522	4,776,528
2021-12-16	22.260	23.976	22.204	23.976	21.292	3,442,894
2021-12-15	22.426	22.869	21.817	21.817	19.374	1,925,358
2021-12-14	22.980	23.201	21.706	21.928	19.473	3,909,757
2021-12-13	23.257	24.198	22.592	23.589	20.948	2,986,750
2021-12-10	24.696	25.361	22.426	23.146	20.555	6,313,101
2021-12-09	25.471	26.025	24.585	24.696	21.931	3,052,298
2021-12-08	25.084	25.748	24.309	25.361	22.521	5,518,339
2021-12-07	25.471	26.413	24.475	24.752	21.981	7,988,070
2021-12-06	24.973	26.247	24.087	25.804	22.915	18,297,392
2021-12-03	22.149	23.866	22.149	23.866	21.194	4,620,082
2021-12-02	21.263	21.706	21.042	21.706	19.276	2,031,536
2021-12-01	20.543	21.706	20.322	21.263	18.883	3,727,278
2021-11-30	19.823	20.765	19.713	20.488	18.194	1,827,689
2021-11-29	19.380	21.097	19.270	20.100	17.850	8,791,771
2021-11-26	19.270	19.436	19.104	19.214	17.063	637,622
2021-11-25	19.214	19.380	18.937	19.104	16.965	296,530
2021-11-24	19.159	19.380	18.882	19.270	17.112	250,897
2021-11-23	19.325	19.380	18.716	19.104	16.965	471,000
2021-11-22	19.325	19.436	19.159	19.214	17.063	354,100
2021-11-19	19.657	19.934	19.270	19.325	17.162	803,823
2021-11-18	19.159	20.156	19.159	19.657	17.457	2,124,195
2021-11-17	18.771	19.768	18.661	19.104	16.965	1,620,064
2021-11-16	18.605	19.436	18.439	18.771	16.670	1,797,471
2021-11-15	17.885	18.882	17.885	18.328	16.276	819,435

← NewerPage 20 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.