King’s Town Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	38.250	38.400	37.700	38.400	38.400	65,071
2022-02-15	37.900	37.900	37.600	37.650	37.650	74,300
2022-02-14	37.900	38.100	37.800	37.900	37.900	42,010
2022-02-11	38.100	38.650	38.100	38.250	38.250	42,000
2022-02-10	38.150	38.750	38.150	38.600	38.600	33,000
2022-02-09	38.150	38.600	38.150	38.500	38.500	46,297
2022-02-08	38.300	38.500	38.000	38.350	38.350	45,000
2022-02-07	37.700	38.500	37.700	38.300	38.300	52,100
2022-01-26	38.300	38.300	37.600	37.900	37.900	29,000
2022-01-25	38.350	38.550	37.500	38.000	38.000	101,011
2022-01-24	38.500	39.200	38.200	38.550	38.550	36,000
2022-01-21	38.650	39.700	38.650	38.800	38.800	56,306
2022-01-20	39.000	39.600	38.900	39.400	39.400	22,208
2022-01-19	39.400	39.400	38.900	39.000	39.000	63,000
2022-01-18	39.550	39.850	39.200	39.350	39.350	62,000
2022-01-17	39.250	39.450	39.000	39.350	39.350	66,365
2022-01-14	39.800	40.000	39.300	39.450	39.450	51,265
2022-01-13	39.300	39.500	39.100	39.450	39.450	37,600
2022-01-12	39.100	39.400	38.950	39.100	39.100	48,124
2022-01-11	39.000	39.800	39.000	39.050	39.050	45,830
2022-01-10	38.900	39.050	38.850	38.950	38.950	45,128
2022-01-07	39.950	40.000	38.900	38.950	38.950	92,235
2022-01-06	40.050	40.050	39.500	39.700	39.700	61,113
2022-01-05	40.000	40.000	39.600	39.900	39.900	53,646
2022-01-04	40.600	40.600	40.000	40.000	40.000	46,192
2022-01-03	41.000	41.400	40.600	40.600	40.600	50,557
2021-12-30	40.900	41.350	40.800	40.800	40.800	80,270
2021-12-29	40.650	41.300	40.650	40.900	40.900	39,412
2021-12-28	41.900	41.900	40.500	41.050	41.050	96,594
2021-12-27	39.800	42.300	39.600	41.450	41.450	190,465
2021-12-24	39.450	39.550	39.350	39.400	39.400	39,000
2021-12-23	39.550	39.650	39.250	39.450	39.450	55,071
2021-12-22	39.900	40.000	39.300	39.500	39.500	89,000
2021-12-21	40.500	40.500	39.200	39.900	39.900	103,869
2021-12-20	40.250	40.250	39.800	39.900	39.900	107,000
2021-12-17	39.950	40.500	39.550	40.250	40.250	70,050
2021-12-16	40.150	40.400	39.700	39.950	39.950	75,985
2021-12-15	41.000	41.000	39.650	39.700	39.700	90,354
2021-12-14	40.400	40.650	40.000	40.000	40.000	128,088
2021-12-13	41.150	41.150	40.600	40.950	40.950	47,742
2021-12-10	41.300	41.300	40.650	40.750	40.750	120,572
2021-12-09	42.500	42.600	41.200	41.350	41.350	116,976
2021-12-08	41.450	42.300	41.450	42.100	42.100	81,205
2021-12-07	41.800	42.150	41.150	41.350	41.350	161,718
2021-12-06	42.000	42.000	41.400	41.550	41.550	63,000
2021-12-03	42.000	42.200	41.650	41.900	41.900	78,600
2021-12-02	43.700	43.700	42.200	42.250	42.250	105,040
2021-12-01	42.300	43.400	42.000	42.900	42.900	180,584
2021-11-30	42.000	42.600	41.800	42.400	42.400	108,000
2021-11-29	40.650	43.000	40.600	41.800	41.800	242,661
2021-11-26	42.000	42.950	40.250	41.450	41.450	362,252
2021-11-25	43.000	43.200	42.500	42.650	42.650	54,462
2021-11-24	42.350	42.750	41.300	42.550	42.550	133,365
2021-11-23	43.550	43.550	42.000	42.300	42.300	451,801
2021-11-22	44.400	45.200	43.500	43.500	43.500	306,880
2021-11-19	44.550	44.850	43.750	44.100	44.100	480,092
2021-11-18	47.000	47.000	44.400	44.400	44.400	444,903
2021-11-17	46.100	47.900	45.000	46.400	46.400	828,664
2021-11-16	50.100	51.900	46.350	46.900	46.900	2,314,509
2021-11-15	44.800	48.400	44.550	48.400	48.400	4,927,952

← NewerPage 20 of 21 · 1,222 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.