Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	31.450	31.600	30.300	31.400	29.236	4,255,597
2024-05-03	30.300	32.150	29.950	31.400	29.236	8,856,519
2024-05-02	28.250	31.150	28.150	31.150	29.003	8,636,559
2024-04-30	30.300	30.350	28.250	28.350	26.396	7,324,143
2024-04-29	31.500	31.600	30.500	30.700	28.584	14,364,241
2024-04-26	29.500	31.700	29.400	31.300	29.143	18,302,272
2024-04-25	28.600	29.150	28.250	28.850	26.862	4,717,608
2024-04-24	29.400	29.400	27.800	28.550	26.582	2,707,382
2024-04-23	28.100	28.900	27.700	28.700	26.722	7,745,712
2024-04-22	26.750	29.750	26.750	28.200	26.257	6,882,448
2024-04-19	27.550	28.150	26.200	27.050	25.186	1,120,436
2024-04-18	26.750	27.900	26.450	27.700	25.791	1,485,044
2024-04-17	26.600	27.150	26.600	26.800	24.953	604,039
2024-04-16	27.350	27.350	26.500	26.950	25.093	1,128,221
2024-04-15	27.800	27.800	27.000	27.450	25.558	1,142,454
2024-04-12	27.700	28.200	27.700	27.800	25.884	615,300
2024-04-11	28.250	28.250	27.150	27.700	25.791	1,120,416
2024-04-10	28.200	28.750	27.900	28.250	26.303	1,154,670
2024-04-09	27.700	28.300	27.400	28.100	26.163	1,028,923
2024-04-08	27.200	27.650	26.750	27.350	25.465	1,026,925
2024-04-03	27.950	28.200	26.150	26.700	24.860	2,255,918
2024-04-02	28.700	28.700	27.200	27.600	25.698	1,910,050
2024-04-01	27.700	28.700	27.700	28.100	26.163	1,592,912
2024-03-29	28.300	28.850	27.800	28.200	26.257	2,796,000
2024-03-28	26.800	27.700	26.800	27.650	25.744	2,252,602
2024-03-27	27.000	27.000	26.350	26.800	24.953	1,438,874
2024-03-26	26.700	26.950	26.350	26.650	24.813	2,441,980
2024-03-25	26.150	26.650	25.550	26.550	24.720	1,658,210
2024-03-22	26.000	26.800	25.050	26.200	24.394	3,265,103
2024-03-21	24.850	25.900	24.500	25.800	24.022	4,380,704
2024-03-20	22.850	24.800	22.800	24.450	22.765	2,971,381
2024-03-19	22.600	22.850	22.550	22.850	21.275	394,387
2024-03-18	23.000	23.050	22.550	22.650	21.089	1,049,541
2024-03-15	22.500	22.800	22.350	22.750	21.182	501,091
2024-03-14	22.450	22.600	22.250	22.450	20.903	383,043
2024-03-13	22.350	22.650	22.300	22.350	20.810	342,062
2024-03-12	22.150	22.750	22.150	22.500	20.949	483,195
2024-03-11	21.900	22.250	21.900	22.100	20.577	364,565
2024-03-08	22.100	22.250	21.850	22.000	20.484	672,218
2024-03-07	22.200	22.300	21.950	22.300	20.763	696,582
2024-03-06	22.000	22.400	22.000	22.150	20.623	289,182
2024-03-05	21.950	22.100	21.800	22.000	20.484	293,746
2024-03-04	22.100	22.300	22.000	22.000	20.484	480,208
2024-03-01	22.550	22.550	22.150	22.250	20.717	438,455
2024-02-29	22.500	22.850	22.500	22.650	21.089	309,000
2024-02-27	22.900	22.900	22.550	22.550	20.996	598,545
2024-02-26	22.950	23.100	22.750	23.000	21.415	575,101
2024-02-23	23.200	23.450	22.900	23.050	21.461	895,555
2024-02-22	23.100	23.400	22.850	23.200	21.601	534,448
2024-02-21	22.450	23.000	22.350	22.900	21.322	913,652
2024-02-20	22.500	22.750	22.300	22.350	20.810	194,627
2024-02-19	22.050	22.700	22.050	22.500	20.949	512,733
2024-02-16	21.550	22.200	21.550	22.000	20.484	280,627
2024-02-15	21.500	21.850	21.400	21.500	20.018	668,749
2024-02-05	21.950	21.950	21.750	21.800	20.298	251,261
2024-02-02	21.950	22.000	21.800	22.000	20.484	142,000
2024-02-01	21.800	22.050	21.800	22.000	20.484	209,598
2024-01-31	22.050	22.450	21.850	21.900	20.391	438,364
2024-01-30	22.050	22.100	21.800	22.050	20.530	205,531
2024-01-29	22.050	22.150	21.800	22.050	20.530	233,273

← NewerPage 11 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.