Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	18.150	18.400	18.050	18.350	17.085	167,980
2023-11-02	18.050	18.050	17.950	17.950	16.713	54,686
2023-11-01	17.850	18.000	17.800	18.000	16.759	34,443
2023-10-31	18.000	18.000	17.800	18.000	16.759	88,050
2023-10-30	17.900	18.050	17.900	18.000	16.759	27,545
2023-10-27	17.800	17.850	17.750	17.850	16.620	20,717
2023-10-26	17.900	17.950	17.700	17.800	16.573	47,548
2023-10-25	17.900	17.900	17.700	17.900	16.666	84,289
2023-10-24	17.950	17.950	17.650	17.850	16.620	67,103
2023-10-23	18.000	18.000	17.800	17.850	16.620	23,679
2023-10-20	17.950	18.350	17.600	17.900	16.666	124,520
2023-10-19	18.050	18.100	17.900	18.000	16.759	78,336
2023-10-18	18.200	18.250	18.000	18.250	16.992	108,000
2023-10-17	18.300	18.300	18.100	18.200	16.946	41,319
2023-10-16	18.250	18.250	18.050	18.250	16.992	50,025
2023-10-13	18.100	18.350	18.100	18.250	16.992	58,787
2023-10-12	18.250	18.300	18.200	18.300	17.039	44,367
2023-10-11	18.100	18.500	18.000	18.250	16.992	133,662
2023-10-06	18.050	18.150	18.050	18.100	16.853	53,000
2023-10-05	18.000	18.150	18.000	18.100	16.853	72,265
2023-10-04	18.200	18.200	18.000	18.050	16.806	104,466
2023-10-03	18.300	18.500	18.100	18.450	17.178	145,578
2023-10-02	18.100	18.300	18.100	18.300	17.039	147,911
2023-09-28	18.000	18.150	18.000	18.050	16.806	72,592
2023-09-27	18.150	18.200	18.000	18.000	16.759	77,851
2023-09-26	18.350	18.350	18.150	18.150	16.899	97,877
2023-09-25	18.250	18.400	18.150	18.350	17.085	467,428
2023-09-22	18.350	18.450	18.200	18.250	16.992	107,820
2023-09-21	18.400	18.500	18.300	18.400	17.132	218,963
2023-09-20	18.700	18.700	18.500	18.500	17.225	238,789
2023-09-19	18.750	18.800	18.600	18.700	17.411	202,068
2023-09-18	18.700	18.850	18.600	18.750	17.458	332,461
2023-09-15	18.950	18.950	18.700	18.700	17.411	126,025
2023-09-14	18.800	18.900	18.700	18.900	17.597	180,690
2023-09-13	18.700	18.850	18.600	18.800	17.504	337,535
2023-09-12	18.700	18.900	18.600	18.700	17.411	193,039
2023-09-11	18.650	18.750	18.600	18.750	17.458	107,620
2023-09-08	18.650	18.850	18.650	18.750	17.458	178,615
2023-09-07	18.750	18.900	18.650	18.700	17.411	265,590
2023-09-06	19.000	19.000	18.900	18.900	17.597	145,100
2023-09-05	19.050	19.200	18.950	19.050	17.737	337,091
2023-09-04	18.950	19.200	18.900	19.050	17.737	288,965
2023-09-01	18.950	19.150	18.900	19.050	17.737	213,143
2023-08-31	18.950	19.200	18.900	19.000	17.691	335,820
2023-08-30	18.950	19.150	18.900	19.000	17.691	175,025
2023-08-29	18.900	19.000	18.900	18.950	17.644	81,224
2023-08-28	18.850	19.150	18.850	18.900	17.597	89,447
2023-08-25	18.800	18.900	18.700	18.850	17.551	74,257
2023-08-24	18.850	18.950	18.750	18.800	17.504	156,819
2023-08-23	18.900	18.900	18.750	18.800	17.504	73,108
2023-08-22	19.100	19.100	18.850	18.900	17.597	67,692
2023-08-21	18.900	19.100	18.700	18.900	17.597	399,545
2023-08-18	19.300	19.300	18.850	18.900	17.597	531,358
2023-08-17	19.350	19.550	19.250	19.300	17.970	451,091
2023-08-16	19.200	19.450	19.150	19.400	18.063	748,598
2023-08-15	19.250	19.300	19.100	19.200	17.877	294,232
2023-08-14	19.150	19.200	18.950	19.100	17.784	326,053
2023-08-11	19.250	19.400	19.150	19.200	17.877	237,282
2023-08-10	19.100	19.350	18.900	19.150	17.830	334,545
2023-08-09	19.100	19.100	18.850	19.100	17.784	217,091

← NewerPage 13 of 21 · 1,221 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.