Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.500	18.750	18.450	18.550	17.272	300,429
2023-02-07	18.650	18.650	18.400	18.500	17.225	98,661
2023-02-06	18.550	18.650	18.400	18.600	17.318	170,501
2023-02-03	18.500	18.650	18.500	18.600	17.318	58,599
2023-02-02	18.550	18.600	18.450	18.500	17.225	139,598
2023-02-01	18.350	18.650	18.250	18.550	17.272	310,819
2023-01-31	18.250	18.350	18.150	18.350	17.085	149,225
2023-01-30	18.350	18.450	18.200	18.250	16.992	255,038
2023-01-17	18.150	18.300	18.150	18.200	16.946	224,457
2023-01-16	18.150	18.300	18.100	18.100	16.853	162,446
2023-01-13	18.100	18.150	18.000	18.150	16.899	219,073
2023-01-12	17.900	18.100	17.850	18.050	16.806	304,027
2023-01-11	18.050	18.050	17.900	17.950	16.713	79,947
2023-01-10	18.000	18.050	17.950	18.050	16.806	130,101
2023-01-09	17.900	18.000	17.900	18.000	16.759	159,380
2023-01-06	17.850	17.900	17.800	17.900	16.666	90,607
2023-01-05	18.000	18.100	17.850	18.000	16.759	77,281
2023-01-04	17.800	17.900	17.700	17.850	16.620	90,000
2023-01-03	17.850	18.100	17.700	17.800	16.573	123,935
2022-12-30	18.000	18.000	17.900	17.950	16.713	86,575
2022-12-29	18.000	18.000	17.850	17.900	16.666	108,803
2022-12-28	18.150	18.200	18.050	18.050	16.806	182,694
2022-12-27	18.150	18.350	18.150	18.350	17.085	73,099
2022-12-26	18.050	18.450	18.000	18.300	17.039	117,954
2022-12-23	18.150	18.250	18.150	18.250	16.992	64,044
2022-12-22	18.200	18.600	18.150	18.400	17.132	141,197
2022-12-21	18.300	18.550	18.150	18.200	16.946	181,907
2022-12-20	18.600	18.650	18.300	18.350	17.085	122,690
2022-12-19	18.350	18.650	18.250	18.650	17.365	111,205
2022-12-16	18.600	18.650	18.450	18.500	17.225	133,002
2022-12-15	18.750	18.850	18.600	18.800	17.504	142,729
2022-12-14	19.050	19.100	18.900	18.900	17.597	102,290
2022-12-13	18.900	18.900	18.600	18.900	17.597	234,182
2022-12-12	18.850	18.900	18.700	18.700	17.411	185,000
2022-12-09	19.000	19.000	18.800	18.850	17.551	94,673
2022-12-08	18.950	19.150	18.800	19.000	17.691	254,939
2022-12-07	19.200	19.200	18.850	19.050	17.737	133,476
2022-12-06	19.250	19.250	19.000	19.200	17.877	105,985
2022-12-05	19.350	19.400	19.200	19.250	17.923	138,109
2022-12-02	19.350	19.400	19.200	19.350	18.016	104,929
2022-12-01	19.450	19.450	19.150	19.300	17.970	176,456
2022-11-30	19.200	19.300	19.150	19.300	17.970	150,501
2022-11-29	19.000	19.100	18.950	19.000	17.691	235,108
2022-11-28	19.000	19.300	19.000	19.000	17.691	148,663
2022-11-25	19.100	19.150	19.050	19.050	17.737	85,587
2022-11-24	19.200	19.300	19.050	19.100	17.784	166,218
2022-11-23	19.200	19.200	19.000	19.100	17.784	104,098
2022-11-22	19.000	19.100	18.850	19.100	17.784	89,578
2022-11-21	18.850	19.100	18.700	19.100	17.784	170,115
2022-11-18	18.850	19.150	18.800	18.850	17.551	254,000
2022-11-17	18.850	19.050	18.850	18.900	17.597	82,446
2022-11-16	19.300	19.300	18.800	18.850	17.551	376,724
2022-11-15	19.200	19.300	18.950	19.250	17.923	313,397
2022-11-14	19.100	19.400	19.100	19.250	17.923	109,528
2022-11-11	18.850	19.450	18.850	19.050	17.737	109,182
2022-11-10	18.500	18.900	18.500	18.850	17.551	100,058
2022-11-09	18.550	18.800	18.450	18.700	17.411	192,260
2022-11-08	18.150	18.550	18.150	18.400	17.132	175,727
2022-11-07	17.950	18.250	17.950	18.250	16.992	177,995
2022-11-04	17.850	18.000	17.800	17.950	16.713	47,776

← NewerPage 16 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.