King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	36.500	37.050	36.200	37.050	37.050	107,040
2022-08-09	37.200	37.200	36.850	36.900	36.900	25,124
2022-08-08	37.200	37.250	36.500	37.200	37.200	803,124
2022-08-05	36.850	37.350	36.500	37.200	37.200	1,026,750
2022-08-04	35.550	36.200	35.550	36.150	36.150	100,000
2022-08-03	35.350	36.400	35.350	36.000	36.000	107,000
2022-08-02	35.300	36.300	35.200	35.900	35.900	145,000
2022-08-01	36.650	36.650	35.850	35.850	35.850	39,000
2022-07-29	37.000	37.200	36.450	36.650	36.650	33,545
2022-07-28	35.800	37.200	35.700	37.000	37.000	187,693
2022-07-27	36.550	36.650	35.200	36.500	36.500	114,501
2022-07-26	34.400	37.250	34.250	36.200	36.200	271,000
2022-07-25	33.500	35.600	33.500	35.600	35.600	112,000
2022-07-22	34.300	34.400	34.000	34.000	34.000	58,020
2022-07-21	35.250	35.250	34.650	34.650	34.650	19,025
2022-07-20	34.050	35.400	34.050	35.300	35.300	78,000
2022-07-19	34.750	34.750	34.550	34.550	34.550	19,000
2022-07-18	35.550	35.650	35.000	35.000	35.000	61,000
2022-07-15	35.400	36.200	35.400	36.100	36.100	129,011
2022-07-14	35.550	36.200	35.550	35.750	35.750	64,000
2022-07-13	35.850	36.250	35.550	36.050	36.050	214,000
2022-07-12	34.900	35.450	34.150	35.300	35.300	297,000
2022-07-11	34.500	35.500	33.750	35.100	35.100	226,042
2022-07-08	33.200	35.000	33.200	33.500	33.500	165,828
2022-07-07	32.650	33.000	32.000	32.700	32.700	241,010
2022-07-06	32.950	32.950	31.900	32.000	32.000	144,000
2022-07-05	32.750	33.000	31.850	32.300	32.300	149,000
2022-07-04	31.550	32.300	30.900	31.800	31.800	270,003
2022-07-01	33.200	33.200	31.500	31.600	31.600	2,016,000
2022-06-30	33.700	33.700	32.400	32.650	32.650	2,997,003
2022-06-29	34.200	34.200	33.400	33.750	33.750	66,000
2022-06-28	35.850	36.550	35.000	35.000	35.000	386,000
2022-06-27	35.000	36.250	35.000	35.950	35.950	2,708,000
2022-06-24	35.350	35.350	34.500	34.850	34.850	73,344
2022-06-23	33.300	34.300	33.300	34.200	34.200	117,000
2022-06-22	34.800	34.800	33.600	33.750	33.750	15,000
2022-06-21	33.450	34.700	33.450	34.700	34.700	118,201
2022-06-20	32.650	33.350	32.400	32.850	32.850	88,000
2022-06-17	34.000	34.050	32.900	32.950	32.950	74,002
2022-06-16	34.650	34.650	33.850	33.850	33.850	10,040
2022-06-15	33.500	34.950	33.350	34.450	34.450	112,525
2022-06-14	33.450	33.900	33.300	33.500	33.500	66,001
2022-06-13	33.200	34.000	32.950	33.250	33.250	110,525
2022-06-10	33.500	34.150	33.500	34.150	34.150	38,000
2022-06-09	33.500	34.000	33.500	34.000	34.000	38,000
2022-06-08	33.650	33.650	33.650	33.650	33.650	10,000
2022-06-07	33.650	33.700	33.600	33.600	33.600	13,001
2022-06-06	34.200	34.600	33.800	33.900	33.900	27,000
2022-06-02	33.900	34.900	33.650	34.800	34.800	8,000
2022-06-01	34.450	34.450	34.300	34.350	34.350	12,616
2022-05-31	35.450	35.450	34.350	34.450	34.450	14,022
2022-05-30	34.600	35.200	34.600	34.650	34.650	15,000
2022-05-27	34.600	34.800	34.450	34.600	34.600	23,001
2022-05-26	34.550	34.550	34.350	34.350	34.350	22,002
2022-05-25	34.000	34.450	34.000	34.350	34.350	20,706
2022-05-24	34.300	34.350	33.000	33.900	33.900	22,000
2022-05-23	35.000	35.000	34.250	34.800	34.800	23,119
2022-05-20	34.950	34.950	34.300	34.700	34.700	42,000
2022-05-19	34.000	36.300	33.350	34.700	34.700	301,499
2022-05-18	33.500	34.300	33.500	34.100	34.100	151,000

← NewerPage 18 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.