Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	19.000	19.050	18.800	19.000	17.691	370,909
2023-08-07	19.150	19.250	18.900	19.000	17.691	337,545
2023-08-04	19.550	19.700	19.100	19.150	17.830	512,699
2023-08-02	19.500	19.700	19.450	19.500	18.156	714,892
2023-08-01	19.500	19.700	19.200	19.500	18.156	776,583
2023-07-31	19.150	19.550	19.150	19.300	17.970	752,909
2023-07-28	19.000	19.150	18.850	19.050	17.737	684,909
2023-07-27	18.750	18.950	18.750	18.850	17.551	581,600
2023-07-26	18.550	18.800	18.500	18.650	17.365	450,548
2023-07-25	18.150	18.500	18.150	18.500	17.225	668,208
2023-07-24	17.850	18.200	17.600	18.150	16.899	725,278
2023-07-21	17.550	17.900	17.500	17.700	16.480	415,115
2023-07-20	17.500	17.650	17.450	17.600	16.387	276,989
2023-07-19	17.150	17.400	17.050	17.400	16.201	365,389
2023-07-18	17.150	17.200	17.100	17.150	15.968	344,185
2023-07-17	17.250	17.300	17.200	17.300	16.108	238,576
2023-07-14	17.350	17.450	17.200	17.250	16.061	117,923
2023-07-13	17.350	17.350	17.200	17.300	16.108	338,757
2023-07-12	17.500	17.600	17.350	17.350	16.154	297,715
2023-07-11	17.650	17.650	17.500	17.550	16.341	276,942
2023-07-10	17.800	17.950	17.650	17.700	16.480	386,788
2023-07-07	18.150	18.200	17.850	18.000	16.759	295,673
2023-07-06	18.300	18.400	18.250	18.300	17.039	323,936
2023-07-05	18.300	18.400	18.300	18.350	17.085	266,594
2023-07-04	18.450	18.450	18.300	18.350	17.085	124,727
2023-07-03	18.350	18.500	18.300	18.450	17.178	285,717
2023-06-30	18.400	18.450	18.250	18.300	17.039	304,091
2023-06-29	18.300	18.400	18.250	18.300	17.039	102,365
2023-06-28	18.350	18.400	18.250	18.250	16.992	123,008
2023-06-27	18.450	18.500	18.350	18.400	17.132	160,435
2023-06-26	18.600	18.600	18.400	18.500	17.225	177,451
2023-06-21	18.400	18.600	18.350	18.600	17.318	331,049
2023-06-20	18.500	18.500	18.400	18.400	17.132	198,030
2023-06-19	18.600	18.750	18.450	18.500	17.225	494,894
2023-06-16	18.650	18.750	18.550	18.650	17.365	520,055
2023-06-15	18.650	18.700	18.600	18.650	17.365	216,679
2023-06-14	18.750	18.750	18.650	18.650	17.365	191,844
2023-06-13	18.800	18.900	18.700	18.750	17.458	186,160
2023-06-12	18.850	18.850	18.750	18.800	17.504	108,990
2023-06-09	18.800	18.850	18.650	18.850	17.551	274,757
2023-06-08	18.800	18.800	18.700	18.700	17.411	89,129
2023-06-07	18.850	18.850	18.650	18.850	17.551	356,140
2023-06-06	18.850	18.850	18.750	18.750	17.458	92,185
2023-06-05	18.700	18.850	18.600	18.750	17.458	190,030
2023-06-02	18.600	18.850	18.500	18.700	17.411	422,961
2023-06-01	18.550	18.750	18.500	18.550	17.272	278,728
2023-05-31	18.700	18.850	18.550	18.750	17.458	126,068
2023-05-30	18.700	18.850	18.550	18.700	17.411	315,032
2023-05-29	18.550	18.850	18.500	18.700	17.411	405,611
2023-05-26	18.750	18.900	18.550	18.650	17.365	426,710
2023-05-25	18.750	18.950	18.650	18.850	17.551	303,999
2023-05-24	18.750	18.900	18.600	18.850	17.551	374,398
2023-05-23	18.750	18.900	18.650	18.750	17.458	490,201
2023-05-22	18.800	18.950	18.600	18.750	17.458	445,273
2023-05-19	18.700	18.850	18.600	18.800	17.504	746,998
2023-05-18	18.550	18.800	18.500	18.700	17.411	756,464
2023-05-17	18.350	18.650	18.250	18.500	17.225	468,394
2023-05-16	18.350	18.500	18.250	18.350	17.085	128,000
2023-05-15	18.200	18.400	18.200	18.350	17.085	248,007
2023-05-12	18.200	18.350	18.100	18.300	17.039	269,271

← NewerPage 14 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.