Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	29.000	30.700	28.650	30.200	28.119	3,485,461
2024-07-31	29.200	29.550	28.700	28.850	26.862	833,395
2024-07-30	29.300	29.450	28.500	29.150	27.141	1,315,166
2024-07-29	29.500	30.500	29.000	29.000	27.001	4,360,323
2024-07-26	28.300	28.800	27.500	28.600	26.629	965,159
2024-07-23	28.050	28.650	27.900	28.400	26.443	1,019,606
2024-07-22	27.800	28.000	27.000	27.600	25.698	981,119
2024-07-19	28.450	28.600	27.550	28.000	26.070	1,534,441
2024-07-18	29.450	29.450	28.550	28.850	26.862	977,465
2024-07-17	29.000	29.600	28.950	29.150	27.141	1,516,764
2024-07-16	28.800	29.300	28.500	28.950	26.955	1,370,581
2024-07-15	28.150	29.200	27.950	28.850	26.862	2,963,504
2024-07-12	27.850	28.500	27.550	27.550	25.651	716,616
2024-07-11	27.900	28.000	27.300	27.850	25.931	480,320
2024-07-10	26.600	27.850	26.600	27.700	25.791	744,789
2024-07-09	27.500	27.950	26.800	26.800	24.953	832,354
2024-07-08	27.950	28.150	27.550	27.700	25.791	751,443
2024-07-05	27.950	28.100	27.750	27.850	25.931	314,161
2024-07-04	28.100	28.100	27.700	27.900	25.977	673,587
2024-07-03	28.050	28.100	27.800	27.850	25.931	301,300
2024-07-02	28.400	28.400	27.600	28.000	26.070	513,370
2024-07-01	27.250	28.400	27.250	28.100	26.163	1,709,072
2024-06-28	26.800	27.450	26.650	27.150	25.279	519,178
2024-06-27	26.500	26.750	26.250	26.650	24.813	388,900
2024-06-26	26.700	26.900	26.450	26.500	24.674	464,623
2024-06-25	27.050	27.050	26.400	26.650	24.813	345,150
2024-06-24	26.800	27.250	26.800	26.850	25.000	453,914
2024-06-21	27.150	27.500	26.800	27.100	25.232	901,253
2024-06-20	27.200	27.450	26.800	27.100	25.232	762,124
2024-06-19	27.400	27.650	27.050	27.200	25.325	639,635
2024-06-18	27.500	27.800	27.250	27.350	25.465	685,567
2024-06-17	28.000	28.000	27.450	27.450	25.558	494,362
2024-06-14	27.700	28.200	27.500	28.000	26.070	1,370,152
2024-06-13	27.650	27.900	27.200	27.500	25.605	1,112,273
2024-06-12	29.400	29.400	27.050	27.750	25.838	2,055,876
2024-06-11	30.500	30.550	29.000	29.000	27.001	5,331,030
2024-06-07	28.150	29.400	27.950	29.350	27.327	2,577,966
2024-06-06	28.100	28.150	27.400	27.950	26.024	772,638
2024-06-05	28.350	28.700	27.900	28.100	26.163	709,756
2024-06-04	28.000	28.350	27.600	28.200	26.257	794,011
2024-06-03	27.650	27.900	27.050	27.850	25.931	910,639
2024-05-31	26.650	28.400	26.650	27.600	25.698	1,413,192
2024-05-30	26.500	26.900	26.250	26.700	24.860	534,639
2024-05-29	26.400	26.950	26.000	26.600	24.767	989,677
2024-05-28	26.200	26.700	26.200	26.350	24.534	618,005
2024-05-27	26.700	26.900	26.200	26.300	24.487	936,365
2024-05-24	26.600	26.950	26.500	26.650	24.813	1,107,034
2024-05-23	28.050	28.050	26.900	27.050	25.186	1,444,530
2024-05-22	28.300	28.550	27.900	28.150	26.210	933,857
2024-05-21	29.250	29.250	28.000	28.250	26.303	1,042,849
2024-05-20	29.250	29.800	28.900	29.200	27.188	1,433,150
2024-05-17	28.600	29.400	28.300	29.050	27.048	1,463,906
2024-05-16	27.750	28.650	27.400	28.600	26.629	1,516,106
2024-05-15	28.000	28.500	27.550	27.600	25.698	1,766,579
2024-05-14	29.450	29.700	28.100	28.300	26.350	2,682,340
2024-05-13	30.000	30.000	29.150	29.450	27.420	989,684
2024-05-10	29.100	30.200	28.950	29.700	27.653	1,809,841
2024-05-09	29.550	29.900	28.750	29.050	27.048	1,983,652
2024-05-08	30.300	30.500	29.050	29.150	27.141	2,136,332
2024-05-07	30.950	31.450	29.850	30.150	28.072	4,228,390

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	1.0000 TWD
2024-08-29	0.4000 TWD
2021-11-24	1.0000 TWD
2021-09-13	1.0000 TWD
2020-12-24	2.4793 TWD
2020-08-18	0.1500 TWD
2019-08-29	0.5000 TWD

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