Klingon Aerospace Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 18.218 | 18.273 | 17.719 | 17.830 | 15.834 | 292,971 |
| 2021-11-11 | 17.996 | 18.107 | 17.830 | 17.996 | 15.981 | 190,165 |
| 2021-11-10 | 18.051 | 18.107 | 17.885 | 18.107 | 16.080 | 198,455 |
| 2021-11-09 | 18.328 | 18.328 | 18.051 | 18.107 | 16.080 | 71,457 |
| 2021-11-08 | 18.051 | 18.439 | 17.885 | 18.107 | 16.080 | 283,531 |
| 2021-11-05 | 18.162 | 18.162 | 17.719 | 17.885 | 15.883 | 354,060 |
| 2021-11-04 | 18.218 | 18.439 | 18.051 | 18.162 | 16.129 | 233,329 |
| 2021-11-03 | 18.494 | 18.661 | 18.107 | 18.218 | 16.178 | 406,340 |
| 2021-11-02 | 18.273 | 19.159 | 18.218 | 18.494 | 16.424 | 2,014,704 |
| 2021-11-01 | 17.664 | 17.775 | 17.609 | 17.719 | 15.736 | 3,211,266 |
| 2021-10-29 | 17.719 | 17.719 | 17.276 | 17.553 | 15.588 | 609,781 |
| 2021-10-28 | 17.885 | 17.996 | 17.553 | 17.719 | 15.736 | 222,033 |
| 2021-10-27 | 17.719 | 17.941 | 17.553 | 17.830 | 15.834 | 147,916 |
| 2021-10-26 | 17.830 | 17.830 | 17.553 | 17.664 | 15.686 | 133,105 |
| 2021-10-25 | 17.664 | 17.775 | 17.553 | 17.609 | 15.637 | 85,314 |
← NewerPage 21 of 21 · 1,215 trading days
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.