Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.800	18.100	17.750	18.050	16.806	79,275
2022-11-02	17.850	17.950	17.850	17.900	16.666	97,408
2022-11-01	17.900	18.000	17.850	17.850	16.620	107,742
2022-10-31	18.100	18.200	17.950	17.950	16.713	26,124
2022-10-28	18.000	18.050	17.850	17.850	16.620	71,091
2022-10-27	18.200	18.300	18.000	18.100	16.853	183,151
2022-10-26	18.300	18.300	18.150	18.200	16.946	117,613
2022-10-25	18.200	18.300	18.000	18.200	16.946	149,043
2022-10-24	18.000	18.300	18.000	18.150	16.899	127,040
2022-10-21	18.400	18.400	17.850	17.900	16.666	125,091
2022-10-20	18.000	18.000	17.800	17.900	16.666	84,562
2022-10-19	18.150	18.300	17.900	18.200	16.946	119,931
2022-10-18	18.050	18.300	18.050	18.100	16.853	49,039
2022-10-17	18.150	18.200	17.900	18.050	16.806	61,164
2022-10-14	18.200	18.500	18.050	18.350	17.085	157,260
2022-10-13	18.550	18.550	17.800	18.000	16.759	211,296
2022-10-12	18.300	18.550	18.050	18.550	17.272	219,000
2022-10-11	18.300	18.300	17.850	18.100	16.853	199,573
2022-10-07	17.950	18.350	17.800	18.250	16.992	167,545
2022-10-06	17.650	18.250	17.650	18.200	16.946	200,411
2022-10-05	17.900	18.000	17.700	17.800	16.573	154,637
2022-10-04	17.800	18.100	17.800	17.900	16.666	149,327
2022-10-03	17.500	18.050	17.500	17.800	16.573	128,072
2022-09-30	18.050	18.400	17.500	18.000	16.759	176,100
2022-09-29	18.600	18.600	18.250	18.250	16.992	201,596
2022-09-28	19.000	19.050	18.300	18.400	17.132	241,000
2022-09-27	19.300	19.300	18.900	19.100	17.784	155,929
2022-09-26	19.750	19.750	19.000	19.100	17.784	424,238
2022-09-23	19.600	19.750	19.550	19.550	18.203	93,598
2022-09-22	19.650	19.800	19.400	19.700	18.342	142,228
2022-09-21	19.600	19.950	19.550	19.750	18.389	250,010
2022-09-20	19.700	19.700	19.500	19.550	18.203	59,455
2022-09-19	19.550	19.750	19.350	19.500	18.156	76,001
2022-09-16	19.500	19.750	19.500	19.600	18.249	176,396
2022-09-15	19.500	19.700	19.500	19.600	18.249	140,167
2022-09-14	19.550	19.700	19.550	19.550	18.203	156,213
2022-09-13	19.800	19.900	19.700	19.750	18.389	50,054
2022-09-12	19.850	19.900	19.550	19.650	18.296	72,647
2022-09-08	19.550	19.750	19.400	19.550	18.203	247,197
2022-09-07	19.550	19.700	19.500	19.500	18.156	199,715
2022-09-06	19.900	19.900	19.600	19.850	18.482	89,818
2022-09-05	19.650	20.050	19.600	19.600	18.249	50,400
2022-09-02	19.650	20.300	19.650	19.850	18.482	85,869
2022-09-01	19.500	19.900	19.450	19.650	18.296	160,040
2022-08-31	19.700	20.000	19.700	19.750	18.389	108,866
2022-08-30	19.500	19.850	19.500	19.800	18.435	193,027
2022-08-29	19.950	19.950	19.550	19.600	18.249	190,517
2022-08-26	20.100	20.200	19.900	19.950	18.575	162,181
2022-08-25	20.100	20.100	19.950	19.950	18.575	54,562
2022-08-24	19.900	20.150	19.850	19.900	18.529	111,000
2022-08-23	19.950	20.100	19.850	19.850	18.482	87,840
2022-08-22	19.900	20.200	19.900	20.000	18.622	22,000
2022-08-19	19.900	20.150	19.900	20.100	18.715	118,135
2022-08-18	19.900	20.150	19.900	20.100	18.715	80,090
2022-08-17	20.300	20.500	20.000	20.150	18.761	113,050
2022-08-16	20.350	20.350	20.150	20.200	18.808	125,459
2022-08-15	20.200	20.400	20.150	20.250	18.854	86,555
2022-08-12	20.050	20.100	19.950	20.100	18.715	144,350
2022-08-11	19.900	19.900	19.700	19.750	18.389	174,601
2022-08-10	19.600	19.900	19.550	19.700	18.342	89,826

← NewerPage 17 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.