Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	22.050	22.150	21.800	22.050	20.530	233,273
2024-01-26	22.000	22.400	22.000	22.200	20.670	131,669
2024-01-25	22.450	22.500	22.000	22.000	20.484	338,161
2024-01-24	22.200	22.500	22.200	22.450	20.903	359,107
2024-01-23	21.750	22.250	21.750	22.200	20.670	356,190
2024-01-22	21.550	21.900	21.500	21.700	20.204	536,558
2024-01-19	21.500	21.750	21.300	21.500	20.018	365,770
2024-01-18	21.550	21.750	21.400	21.500	20.018	375,686
2024-01-17	22.300	22.300	21.400	21.550	20.065	1,250,938
2024-01-16	23.200	23.300	22.300	22.300	20.763	1,014,500
2024-01-15	22.700	23.300	22.600	23.000	21.415	1,019,391
2024-01-12	23.050	23.250	22.700	22.700	21.136	406,711
2024-01-11	23.000	23.450	22.900	23.000	21.415	531,843
2024-01-10	23.050	23.100	22.600	22.750	21.182	793,750
2024-01-09	23.500	23.650	22.700	23.050	21.461	1,228,077
2024-01-08	24.200	24.200	23.550	23.550	21.927	742,545
2024-01-05	23.350	23.900	23.350	23.800	22.160	1,385,957
2024-01-04	22.900	23.350	22.750	23.200	21.601	806,462
2024-01-03	23.400	23.400	22.750	22.900	21.322	1,152,622
2024-01-02	23.700	23.800	23.350	23.400	21.787	725,143
2023-12-29	23.300	23.700	23.200	23.500	21.880	915,013
2023-12-28	23.000	23.600	23.000	23.600	21.974	1,358,399
2023-12-27	22.700	23.100	22.600	22.950	21.368	1,195,318
2023-12-26	22.400	22.600	22.000	22.600	21.042	890,161
2023-12-25	22.500	23.100	22.400	22.400	20.856	1,372,353
2023-12-22	22.200	22.500	21.800	22.400	20.856	1,157,210
2023-12-21	21.800	22.900	21.550	22.150	20.623	3,795,557
2023-12-20	21.500	21.800	21.300	21.750	20.251	2,100,443
2023-12-19	21.050	21.850	20.400	21.550	20.065	5,466,849
2023-12-18	19.700	21.200	19.700	21.200	19.739	7,275,046
2023-12-15	19.250	19.650	19.250	19.300	17.970	1,015,441
2023-12-14	19.100	19.200	19.100	19.150	17.830	355,364
2023-12-13	19.000	19.050	18.950	19.000	17.691	232,001
2023-12-12	19.000	19.050	18.850	19.000	17.691	130,898
2023-12-11	18.900	18.950	18.800	18.950	17.644	162,938
2023-12-08	19.050	19.200	18.700	18.900	17.597	274,217
2023-12-07	18.700	19.100	18.700	19.000	17.691	387,509
2023-12-06	18.600	18.750	18.600	18.700	17.411	160,545
2023-12-05	18.800	18.800	18.600	18.600	17.318	224,600
2023-12-04	18.800	19.150	18.750	18.800	17.504	378,650
2023-12-01	18.750	18.850	18.700	18.750	17.458	71,788
2023-11-30	18.800	18.800	18.650	18.800	17.504	59,078
2023-11-29	18.750	18.800	18.700	18.800	17.504	41,209
2023-11-28	18.550	18.750	18.550	18.700	17.411	113,257
2023-11-27	18.750	18.850	18.500	18.600	17.318	143,000
2023-11-24	18.900	19.000	18.750	18.750	17.458	106,011
2023-11-23	18.850	18.950	18.850	18.900	17.597	99,098
2023-11-22	18.700	18.950	18.700	18.850	17.551	126,617
2023-11-21	18.800	18.850	18.600	18.700	17.411	127,185
2023-11-20	18.750	18.750	18.600	18.700	17.411	87,959
2023-11-17	18.600	18.700	18.500	18.600	17.318	82,668
2023-11-16	18.500	18.500	18.350	18.500	17.225	111,005
2023-11-15	18.300	18.400	18.200	18.400	17.132	136,692
2023-11-14	18.300	18.300	18.000	18.200	16.946	129,182
2023-11-13	18.150	18.300	18.150	18.200	16.946	56,000
2023-11-10	18.100	18.200	18.100	18.150	16.899	49,012
2023-11-09	18.050	18.200	18.050	18.150	16.899	41,000
2023-11-08	18.450	18.450	18.000	18.200	16.946	63,775
2023-11-07	18.400	18.450	18.350	18.450	17.178	117,112
2023-11-06	18.300	18.450	18.300	18.400	17.132	57,623

← NewerPage 12 of 21 · 1,216 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.