Kindom Development Co., Ltd. (2520.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 55.40 | 55.80 | 54.40 | 54.60 | 54.60 | 4,922,175 |
| 27 June 2024 | 55.50 | 55.70 | 54.70 | 55.70 | 55.70 | 4,010,243 |
| 26 June 2024 | 55.20 | 56.00 | 55.00 | 56.00 | 56.00 | 4,035,352 |
| 25 June 2024 | 55.50 | 56.00 | 54.70 | 55.50 | 55.50 | 3,079,132 |
| 24 June 2024 | 56.30 | 56.80 | 55.50 | 55.50 | 55.50 | 3,312,104 |
| 21 June 2024 | 58.60 | 58.70 | 55.80 | 56.30 | 56.30 | 10,611,399 |
| 20 June 2024 | 58.30 | 58.80 | 57.50 | 58.50 | 58.50 | 4,455,685 |
| 19 June 2024 | 59.20 | 59.20 | 58.20 | 58.50 | 58.50 | 4,822,368 |
| 18 June 2024 | 57.70 | 59.30 | 57.10 | 59.30 | 59.30 | 5,994,581 |
| 17 June 2024 | 59.60 | 59.70 | 57.40 | 57.50 | 57.50 | 6,946,007 |
| 14 June 2024 | 59.00 | 61.00 | 59.00 | 59.60 | 59.60 | 10,487,432 |
| 13 June 2024 | 59.20 | 59.60 | 58.40 | 58.80 | 58.80 | 5,967,701 |
| 12 June 2024 | 60.50 | 60.50 | 58.30 | 59.50 | 59.50 | 9,297,279 |
| 11 June 2024 | 62.30 | 62.40 | 58.90 | 60.30 | 60.30 | 17,889,427 |
| 07 June 2024 | 61.30 | 62.80 | 60.70 | 61.00 | 61.00 | 17,158,884 |
| 06 June 2024 | 61.00 | 61.80 | 59.60 | 61.20 | 61.20 | 13,426,086 |
| 05 June 2024 | 60.90 | 62.40 | 60.20 | 60.90 | 60.90 | 14,452,036 |
| 04 June 2024 | 59.40 | 60.80 | 58.30 | 60.80 | 60.80 | 12,203,937 |
| 03 June 2024 | 57.90 | 59.40 | 56.70 | 59.40 | 59.40 | 9,905,056 |
| 31 May 2024 | 56.00 | 59.40 | 55.80 | 57.60 | 57.60 | 12,913,909 |
| 30 May 2024 | 55.50 | 56.50 | 54.80 | 55.60 | 55.60 | 5,143,486 |
| 29 May 2024 | 55.50 | 57.20 | 54.40 | 55.80 | 55.80 | 7,908,771 |
| 28 May 2024 | 53.70 | 56.30 | 53.50 | 55.60 | 55.60 | 8,963,002 |
| 27 May 2024 | 53.60 | 54.10 | 52.80 | 53.50 | 53.50 | 4,267,861 |
| 24 May 2024 | 53.80 | 54.30 | 52.80 | 53.60 | 53.60 | 6,315,085 |
| 23 May 2024 | 56.80 | 56.90 | 52.80 | 53.90 | 53.90 | 18,806,338 |
| 22 May 2024 | 58.30 | 58.40 | 56.60 | 56.90 | 56.90 | 9,028,228 |
| 21 May 2024 | 58.90 | 58.90 | 56.90 | 57.80 | 57.80 | 11,079,724 |
| 20 May 2024 | 60.30 | 61.60 | 57.60 | 58.80 | 58.80 | 25,804,615 |
| 17 May 2024 | 56.50 | 58.40 | 56.20 | 58.40 | 58.40 | 12,872,415 |
| 16 May 2024 | 54.50 | 57.50 | 54.40 | 56.40 | 56.40 | 14,251,986 |
| 15 May 2024 | 54.70 | 55.50 | 54.10 | 54.20 | 54.20 | 9,751,148 |
| 14 May 2024 | 57.20 | 57.90 | 54.40 | 54.70 | 54.70 | 15,312,239 |
| 13 May 2024 | 56.30 | 57.60 | 54.30 | 56.80 | 56.80 | 17,562,184 |
| 10 May 2024 | 57.80 | 59.80 | 56.50 | 56.90 | 56.90 | 23,132,518 |
| 09 May 2024 | 58.50 | 60.70 | 56.90 | 57.10 | 57.10 | 19,770,916 |
| 08 May 2024 | 61.00 | 62.00 | 58.10 | 58.20 | 58.20 | 20,187,958 |
| 07 May 2024 | 62.80 | 63.90 | 58.60 | 61.60 | 61.60 | 33,391,082 |
| 06 May 2024 | 62.00 | 63.90 | 59.70 | 63.40 | 63.40 | 29,971,945 |
| 03 May 2024 | 60.00 | 61.20 | 58.20 | 61.00 | 61.00 | 26,324,755 |
| 02 May 2024 | 57.50 | 60.50 | 57.30 | 60.00 | 60.00 | 36,275,563 |
| 30 Apr 2024 | 56.50 | 57.40 | 53.30 | 56.30 | 56.30 | 24,238,214 |
| 29 Apr 2024 | 56.50 | 58.90 | 55.00 | 57.50 | 57.50 | 35,894,339 |
| 26 Apr 2024 | 52.70 | 57.50 | 51.70 | 54.60 | 54.60 | 30,654,211 |
| 25 Apr 2024 | 50.30 | 53.50 | 50.00 | 52.50 | 52.50 | 24,790,464 |
| 24 Apr 2024 | 51.50 | 51.90 | 49.50 | 50.50 | 50.50 | 14,571,432 |
| 23 Apr 2024 | 48.95 | 51.40 | 47.35 | 50.80 | 50.80 | 24,292,837 |
| 22 Apr 2024 | 50.60 | 54.30 | 46.80 | 48.95 | 48.95 | 70,424,114 |
| 19 Apr 2024 | 50.00 | 51.30 | 46.35 | 49.40 | 49.40 | 40,171,132 |
| 18 Apr 2024 | 45.30 | 49.40 | 45.05 | 49.40 | 49.40 | 19,434,585 |
| 17 Apr 2024 | 43.80 | 44.95 | 43.40 | 44.95 | 44.95 | 5,163,867 |
| 16 Apr 2024 | 43.85 | 43.95 | 42.70 | 43.20 | 43.20 | 7,053,598 |
| 15 Apr 2024 | 45.20 | 45.20 | 44.05 | 44.20 | 44.20 | 4,236,251 |
| 12 Apr 2024 | 45.05 | 45.50 | 44.30 | 45.25 | 45.25 | 6,919,221 |
| 11 Apr 2024 | 44.00 | 45.25 | 42.35 | 44.90 | 44.90 | 11,489,291 |
| 10 Apr 2024 | 43.00 | 43.65 | 42.75 | 43.50 | 43.50 | 5,006,026 |
| 09 Apr 2024 | 42.90 | 42.95 | 42.25 | 42.75 | 42.75 | 3,424,774 |
| 08 Apr 2024 | 41.90 | 42.65 | 41.70 | 42.50 | 42.50 | 4,570,420 |
| 03 Apr 2024 | 42.50 | 42.50 | 41.65 | 41.85 | 41.85 | 3,373,531 |
| 02 Apr 2024 | 42.90 | 43.55 | 42.50 | 42.65 | 42.65 | 5,516,101 |
| 01 Apr 2024 | 42.15 | 43.00 | 41.30 | 42.35 | 42.35 | 6,873,027 |
| 29 Mar 2024 | 41.05 | 41.65 | 41.05 | 41.40 | 41.40 | 1,615,000 |
| 28 Mar 2024 | 41.50 | 42.00 | 41.00 | 41.05 | 41.05 | 3,557,718 |
| 27 Mar 2024 | 40.10 | 41.40 | 40.05 | 41.30 | 41.30 | 8,654,652 |
| 26 Mar 2024 | 39.25 | 39.95 | 39.25 | 39.75 | 39.75 | 3,186,347 |
| 25 Mar 2024 | 38.60 | 39.30 | 38.60 | 39.15 | 39.15 | 1,655,228 |
| 22 Mar 2024 | 39.00 | 39.00 | 38.35 | 38.65 | 38.65 | 1,369,100 |
| 21 Mar 2024 | 38.95 | 39.10 | 38.60 | 39.00 | 39.00 | 1,641,977 |
| 20 Mar 2024 | 38.90 | 38.95 | 38.25 | 38.30 | 38.30 | 2,538,320 |
| 19 Mar 2024 | 38.75 | 39.20 | 38.70 | 38.95 | 38.95 | 1,583,240 |
| 18 Mar 2024 | 38.55 | 39.35 | 38.40 | 38.80 | 38.80 | 2,012,080 |
| 15 Mar 2024 | 39.65 | 39.65 | 38.45 | 38.55 | 38.55 | 2,834,477 |
| 14 Mar 2024 | 38.90 | 39.70 | 38.60 | 39.50 | 39.50 | 3,497,421 |
| 13 Mar 2024 | 39.00 | 39.00 | 38.30 | 38.65 | 38.65 | 3,186,615 |
| 12 Mar 2024 | 38.95 | 39.40 | 38.75 | 39.30 | 39.30 | 2,217,543 |
| 11 Mar 2024 | 38.50 | 39.05 | 38.45 | 38.75 | 38.75 | 1,358,926 |
| 08 Mar 2024 | 38.45 | 38.65 | 37.85 | 38.20 | 38.20 | 1,950,939 |
| 07 Mar 2024 | 38.75 | 38.85 | 38.25 | 38.45 | 38.45 | 2,497,111 |
| 06 Mar 2024 | 38.70 | 38.95 | 38.55 | 38.75 | 38.75 | 988,812 |
| 05 Mar 2024 | 38.90 | 38.95 | 38.35 | 38.70 | 38.70 | 2,106,801 |
| 04 Mar 2024 | 39.15 | 39.30 | 38.70 | 38.90 | 38.90 | 1,869,142 |
| 01 Mar 2024 | 39.70 | 39.70 | 38.85 | 39.15 | 39.15 | 1,475,148 |
| 29 Feb 2024 | 39.25 | 39.80 | 39.25 | 39.50 | 39.50 | 1,375,806 |
| 27 Feb 2024 | 39.10 | 39.40 | 38.65 | 39.25 | 39.25 | 1,609,402 |
| 26 Feb 2024 | 39.70 | 39.70 | 39.10 | 39.10 | 39.10 | 1,924,641 |
| 23 Feb 2024 | 40.30 | 40.35 | 39.85 | 39.85 | 39.85 | 1,465,280 |
| 22 Feb 2024 | 40.50 | 40.50 | 40.15 | 40.40 | 40.40 | 1,045,912 |
| 21 Feb 2024 | 39.80 | 40.90 | 39.80 | 40.45 | 40.45 | 2,724,342 |
| 20 Feb 2024 | 40.25 | 40.25 | 39.75 | 39.80 | 39.80 | 1,292,839 |
| 19 Feb 2024 | 39.70 | 40.60 | 39.70 | 40.15 | 40.15 | 3,144,386 |
| 16 Feb 2024 | 39.20 | 39.90 | 39.20 | 39.65 | 39.65 | 1,617,881 |
| 15 Feb 2024 | 38.90 | 39.55 | 38.70 | 39.40 | 39.40 | 1,333,511 |
| 05 Feb 2024 | 38.55 | 39.10 | 38.35 | 38.90 | 38.90 | 1,431,600 |
| 02 Feb 2024 | 39.30 | 39.30 | 38.55 | 38.60 | 38.60 | 1,897,127 |
| 01 Feb 2024 | 39.55 | 39.70 | 39.15 | 39.25 | 39.25 | 1,073,352 |
| 31 Jan 2024 | 39.20 | 39.65 | 39.05 | 39.55 | 39.55 | 1,314,249 |
| 30 Jan 2024 | 39.55 | 39.55 | 39.20 | 39.20 | 39.20 | 957,819 |
| 29 Jan 2024 | 40.05 | 40.05 | 39.20 | 39.55 | 39.55 | 1,662,703 |
| 26 Jan 2024 | 38.60 | 40.00 | 38.60 | 39.95 | 39.95 | 3,334,241 |
| 25 Jan 2024 | 38.60 | 38.75 | 38.50 | 38.55 | 38.55 | 587,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.