Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.250	18.300	18.100	18.200	16.946	306,236
2023-05-10	18.200	18.400	18.200	18.200	16.946	173,571
2023-05-09	18.450	18.500	18.150	18.250	16.992	183,000
2023-05-08	18.250	18.500	18.200	18.300	17.039	97,400
2023-05-05	18.200	18.400	18.150	18.250	16.992	253,818
2023-05-04	18.200	18.400	18.200	18.200	16.946	43,981
2023-05-03	18.200	18.250	18.150	18.200	16.946	62,065
2023-05-02	18.300	18.500	18.250	18.300	17.039	325,272
2023-04-28	18.300	18.450	18.200	18.250	16.992	111,811
2023-04-27	18.300	18.350	18.250	18.250	16.992	70,330
2023-04-26	18.100	18.500	18.100	18.450	17.178	185,388
2023-04-25	18.250	18.350	18.050	18.250	16.992	367,292
2023-04-24	18.500	18.600	18.250	18.250	16.992	89,805
2023-04-21	18.350	18.400	18.200	18.250	16.992	274,284
2023-04-20	18.500	18.500	18.300	18.400	17.132	167,319
2023-04-19	18.650	18.650	18.350	18.500	17.225	99,924
2023-04-18	18.600	18.650	18.400	18.500	17.225	278,597
2023-04-17	18.500	18.700	18.500	18.550	17.272	232,455
2023-04-14	18.400	18.600	18.350	18.500	17.225	138,370
2023-04-13	18.400	18.450	18.350	18.400	17.132	98,077
2023-04-12	18.450	18.550	18.350	18.450	17.178	146,451
2023-04-11	18.400	18.550	18.400	18.500	17.225	143,872
2023-04-10	18.300	18.450	18.250	18.350	17.085	85,205
2023-04-07	18.250	18.400	18.200	18.300	17.039	315,876
2023-04-06	18.300	18.350	18.150	18.250	16.992	102,521
2023-03-31	18.250	18.400	18.100	18.300	17.039	388,258
2023-03-30	18.300	18.400	18.250	18.300	17.039	168,878
2023-03-29	18.400	18.500	18.250	18.350	17.085	118,364
2023-03-28	18.400	18.500	18.300	18.300	17.039	304,431
2023-03-27	18.500	18.650	18.450	18.450	17.178	208,023
2023-03-24	18.450	18.600	18.450	18.500	17.225	158,407
2023-03-23	18.400	18.700	18.300	18.450	17.178	266,455
2023-03-22	18.400	18.500	18.250	18.400	17.132	164,422
2023-03-21	18.250	18.450	18.200	18.300	17.039	174,608
2023-03-20	18.050	18.250	18.050	18.200	16.946	37,833
2023-03-17	18.000	18.250	18.000	18.050	16.806	269,259
2023-03-16	18.600	18.600	18.000	18.000	16.759	818,831
2023-03-15	18.800	18.900	18.600	18.600	17.318	482,108
2023-03-14	19.050	19.050	18.850	18.900	17.597	106,977
2023-03-13	19.300	19.400	19.050	19.100	17.784	215,728
2023-03-10	19.700	19.700	19.250	19.550	18.203	352,056
2023-03-09	19.950	19.950	19.600	19.700	18.342	142,056
2023-03-08	19.550	19.850	19.550	19.850	18.482	100,998
2023-03-07	19.500	19.800	19.500	19.700	18.342	328,186
2023-03-06	19.350	19.550	19.300	19.500	18.156	387,618
2023-03-03	19.150	19.400	19.050	19.300	17.970	281,999
2023-03-02	19.150	19.150	19.000	19.100	17.784	111,601
2023-03-01	19.100	19.200	19.000	19.050	17.737	272,912
2023-02-24	19.100	19.250	18.850	19.200	17.877	333,728
2023-02-23	18.850	19.150	18.850	19.050	17.737	253,225
2023-02-22	18.850	19.050	18.800	18.950	17.644	239,636
2023-02-21	19.000	19.150	18.800	19.000	17.691	316,015
2023-02-20	18.700	19.050	18.600	18.900	17.597	341,593
2023-02-17	18.600	18.700	18.500	18.700	17.411	123,921
2023-02-16	18.700	18.850	18.550	18.600	17.318	359,006
2023-02-15	18.450	18.700	18.400	18.700	17.411	70,777
2023-02-14	18.450	18.600	18.350	18.450	17.178	242,563
2023-02-13	18.500	18.600	18.350	18.450	17.178	229,340
2023-02-10	18.700	18.700	18.450	18.550	17.272	344,033
2023-02-09	18.450	18.600	18.450	18.550	17.272	158,461

← NewerPage 15 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.