Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.600	19.900	19.550	19.850	18.482	187,374
2022-08-08	19.300	19.600	19.250	19.500	18.156	204,829
2022-08-05	19.550	19.550	19.300	19.300	17.970	177,097
2022-08-04	19.300	19.400	19.050	19.300	17.970	196,547
2022-08-03	19.250	19.450	19.200	19.400	18.063	169,951
2022-08-02	19.350	19.550	19.300	19.400	18.063	275,544
2022-08-01	19.350	19.650	19.350	19.400	18.063	171,091
2022-07-29	19.500	19.600	19.350	19.350	18.016	234,162
2022-07-28	19.500	19.650	19.350	19.400	18.063	300,253
2022-07-27	19.400	19.500	19.200	19.400	18.063	268,819
2022-07-26	19.300	19.400	19.150	19.250	17.923	224,870
2022-07-25	19.050	19.300	18.950	19.150	17.830	93,001
2022-07-22	18.800	19.050	18.750	19.050	17.737	236,364
2022-07-21	18.750	18.850	18.550	18.800	17.504	189,000
2022-07-20	18.600	18.750	18.450	18.500	17.225	264,625
2022-07-19	18.100	18.650	18.050	18.400	17.132	301,001
2022-07-18	18.000	18.200	17.800	18.200	16.946	425,235
2022-07-15	17.950	18.100	17.900	17.900	16.666	127,267
2022-07-14	17.700	18.150	17.700	18.100	16.853	143,636
2022-07-13	17.600	18.050	17.600	17.950	16.713	230,565
2022-07-12	17.700	17.900	17.500	17.600	16.387	446,369
2022-07-11	17.850	18.100	17.700	17.800	16.573	284,126
2022-07-08	17.750	17.950	17.650	17.850	16.620	309,000
2022-07-07	17.600	17.950	17.550	17.700	16.480	303,100
2022-07-06	17.900	17.900	17.500	17.550	16.341	277,280
2022-07-05	17.550	17.850	17.250	17.850	16.620	368,000
2022-07-04	17.550	17.950	17.250	17.350	16.154	314,685
2022-07-01	18.750	19.200	17.750	17.750	16.527	542,188
2022-06-30	19.150	19.150	18.700	18.850	17.551	330,300
2022-06-29	19.200	19.350	19.100	19.150	17.830	172,545
2022-06-28	19.900	19.900	19.450	19.450	18.110	124,285
2022-06-27	19.850	20.000	19.750	19.800	18.435	215,500
2022-06-24	19.300	19.800	19.200	19.500	18.156	431,273
2022-06-23	19.300	19.450	18.900	18.950	17.644	348,094
2022-06-22	19.650	19.850	18.800	18.850	17.551	322,010
2022-06-21	19.350	19.650	19.050	19.450	18.110	427,182
2022-06-20	19.250	19.400	18.800	18.800	17.504	385,548
2022-06-17	19.250	19.400	19.150	19.250	17.923	172,182
2022-06-16	20.100	20.100	19.350	19.450	18.110	166,816
2022-06-15	19.950	20.100	19.800	19.950	18.575	235,770
2022-06-14	19.700	20.000	19.650	19.900	18.529	183,000
2022-06-13	20.050	20.100	19.900	19.900	18.529	233,747
2022-06-10	20.250	20.400	20.150	20.350	18.948	172,443
2022-06-09	20.600	20.700	20.500	20.650	19.227	61,292
2022-06-08	20.400	20.700	20.400	20.600	19.180	166,455
2022-06-07	20.400	20.600	20.300	20.400	18.994	156,184
2022-06-06	20.700	20.700	20.300	20.400	18.994	101,000
2022-06-02	20.600	20.600	20.350	20.500	19.087	94,036
2022-06-01	20.750	20.750	20.400	20.600	19.180	169,388
2022-05-31	20.850	20.850	20.600	20.600	19.180	45,689
2022-05-30	20.800	20.950	20.700	20.800	19.367	218,545
2022-05-27	20.750	20.800	20.500	20.700	19.273	175,926
2022-05-26	20.900	20.900	20.450	20.450	19.041	144,116
2022-05-25	20.150	20.650	20.000	20.650	19.227	367,384
2022-05-24	20.000	20.150	19.950	20.000	18.622	186,545
2022-05-23	19.800	20.000	19.750	20.000	18.622	118,634
2022-05-20	19.600	19.900	19.500	19.800	18.435	214,026
2022-05-19	19.450	19.500	19.250	19.500	18.156	146,000
2022-05-18	19.300	19.650	19.300	19.550	18.203	276,723
2022-05-17	19.450	19.450	19.250	19.350	18.016	209,797

← NewerPage 18 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.