King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	33.400	33.900	33.400	33.900	33.900	9,000
2022-11-03	33.800	33.950	33.800	33.900	33.900	4,000
2022-11-02	34.500	34.950	34.450	34.500	34.500	26,000
2022-11-01	34.000	34.850	33.600	34.600	34.600	48,000
2022-10-31	35.000	35.000	33.300	34.150	34.150	38,000
2022-10-28	34.800	34.800	34.800	34.800	34.800	1,021
2022-10-27	34.250	34.300	33.700	34.300	34.300	35,000
2022-10-26	34.200	34.900	33.500	33.700	33.700	46,000
2022-10-25	34.000	35.000	34.000	34.200	34.200	56,500
2022-10-24	34.150	34.300	33.050	33.700	33.700	41,466
2022-10-21	32.950	33.000	32.950	33.000	33.000	6,000
2022-10-20	34.100	34.100	32.250	32.700	32.700	4,000
2022-10-19	33.250	33.250	32.700	33.000	33.000	9,633
2022-10-18	33.400	33.550	33.100	33.250	33.250	27,395
2022-10-17	33.500	33.500	32.100	33.100	33.100	31,000
2022-10-14	32.350	33.850	31.800	33.000	33.000	32,000
2022-10-13	33.600	33.600	32.500	32.500	32.500	18,001
2022-10-12	31.700	33.600	31.700	33.600	33.600	27,064
2022-10-11	32.800	32.800	32.100	32.300	32.300	23,000
2022-10-07	33.050	33.250	32.900	33.250	33.250	17,016
2022-10-06	33.550	33.550	33.250	33.250	33.250	7,000
2022-10-05	33.300	33.400	33.250	33.250	33.250	23,058
2022-10-04	33.850	33.850	33.050	33.450	33.450	54,000
2022-10-03	33.150	33.150	33.100	33.150	33.150	7,313
2022-09-30	33.450	33.600	33.150	33.500	33.500	157,369
2022-09-29	33.450	33.600	33.350	33.450	33.450	26,250
2022-09-28	34.400	34.400	33.450	33.450	33.450	55,473
2022-09-27	34.400	34.400	33.700	34.400	34.400	73,191
2022-09-26	34.050	34.750	33.600	33.600	33.600	82,000
2022-09-23	34.750	34.800	34.050	34.500	34.500	54,313
2022-09-22	34.550	35.700	34.100	34.800	34.800	52,002
2022-09-21	35.150	35.150	34.700	34.700	34.700	11,015
2022-09-20	34.600	35.150	34.600	35.150	35.150	27,010
2022-09-19	35.000	35.000	34.500	34.600	34.600	40,968
2022-09-16	35.350	35.600	34.850	34.850	34.850	77,001
2022-09-15	36.050	36.150	35.500	36.050	36.050	31,907
2022-09-14	36.000	36.550	36.000	36.050	36.050	59,002
2022-09-13	37.000	37.000	36.800	36.900	36.900	27,000
2022-09-12	37.550	37.550	37.000	37.000	37.000	26,000
2022-09-08	37.900	37.900	37.050	37.050	37.050	38,036
2022-09-07	36.600	38.000	36.400	38.000	38.000	255,000
2022-09-06	36.300	37.250	36.300	37.100	37.100	115,408
2022-09-05	36.700	36.900	36.000	36.000	36.000	50,001
2022-09-02	37.400	37.400	36.800	36.800	36.800	8,000
2022-09-01	38.150	38.150	36.750	37.200	37.200	141,000
2022-08-31	38.600	39.000	38.600	38.600	38.600	81,156
2022-08-30	37.850	38.850	37.850	38.800	38.800	192,500
2022-08-29	38.100	38.600	37.650	38.450	38.450	331,462
2022-08-26	37.800	38.500	37.800	38.400	38.400	217,673
2022-08-25	37.600	38.050	37.600	37.950	37.950	133,114
2022-08-24	37.550	38.100	37.550	37.950	37.950	150,716
2022-08-23	37.350	38.000	37.350	37.950	37.950	104,661
2022-08-22	36.450	38.100	36.450	37.800	37.800	215,000
2022-08-19	36.750	37.250	36.750	36.850	36.850	16,470
2022-08-18	36.700	37.600	36.650	37.300	37.300	128,000
2022-08-17	36.950	37.500	36.500	37.050	37.050	127,002
2022-08-16	36.700	37.150	36.200	36.800	36.800	86,050
2022-08-15	37.750	37.750	37.100	37.100	37.100	262,000
2022-08-12	36.900	38.200	36.900	37.750	37.750	178,223
2022-08-11	36.900	37.500	36.800	37.200	37.200	107,563

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.