Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.350	19.750	19.200	19.300	17.970	199,154
2022-05-13	19.300	19.500	19.250	19.350	18.016	186,001
2022-05-12	19.850	19.850	19.100	19.200	17.877	366,765
2022-05-11	19.850	20.050	19.850	19.850	18.482	112,242
2022-05-10	19.500	20.150	19.350	20.000	18.622	250,046
2022-05-09	20.050	20.250	19.950	20.000	18.622	194,089
2022-05-06	20.100	20.350	20.100	20.350	18.948	98,675
2022-05-05	20.350	20.650	20.350	20.600	19.180	221,300
2022-05-04	20.200	20.350	20.150	20.350	18.948	134,046
2022-05-03	20.200	20.250	20.050	20.100	18.715	134,083
2022-04-29	20.250	20.600	20.150	20.200	18.808	123,331
2022-04-28	20.100	20.400	20.100	20.250	18.854	192,503
2022-04-27	20.400	20.400	19.900	20.100	18.715	384,771
2022-04-26	21.100	21.100	20.700	20.750	19.320	148,596
2022-04-25	21.500	21.500	20.800	20.850	19.413	817,961
2022-04-22	21.850	21.900	21.700	21.700	20.204	504,009
2022-04-21	22.100	22.100	21.950	22.050	20.530	321,188
2022-04-20	22.050	22.200	22.000	22.100	20.577	196,272
2022-04-19	22.200	22.200	22.050	22.150	20.623	155,888
2022-04-18	21.900	22.200	21.900	22.150	20.623	176,000
2022-04-15	22.250	22.250	21.950	22.050	20.530	215,091
2022-04-14	22.450	22.450	22.150	22.250	20.717	174,004
2022-04-13	22.350	22.400	22.100	22.400	20.856	289,445
2022-04-12	22.050	22.500	21.950	22.000	20.484	240,395
2022-04-11	22.400	22.800	22.050	22.050	20.530	713,404
2022-04-08	22.450	22.450	22.050	22.200	20.670	325,010
2022-04-07	22.250	22.650	22.150	22.200	20.670	471,066
2022-04-06	22.700	22.700	22.250	22.500	20.949	702,508
2022-04-01	23.000	23.150	22.750	22.800	21.229	439,186
2022-03-31	23.450	23.450	23.000	23.150	21.555	266,619
2022-03-30	23.400	23.550	23.300	23.450	21.834	644,581
2022-03-29	23.250	23.650	23.200	23.400	21.787	256,661
2022-03-28	23.150	23.350	22.900	23.200	21.601	482,877
2022-03-25	23.500	23.750	23.350	23.450	21.834	460,448
2022-03-24	23.450	23.700	23.450	23.550	21.927	422,372
2022-03-23	23.500	23.800	23.450	23.600	21.974	473,778
2022-03-22	23.250	23.600	23.150	23.450	21.834	464,794
2022-03-21	22.800	23.300	22.800	23.150	21.555	311,609
2022-03-18	22.650	22.800	22.550	22.800	21.229	232,636
2022-03-17	22.350	23.050	22.150	22.650	21.089	677,272
2022-03-16	22.150	22.450	21.850	21.950	20.437	517,365
2022-03-15	22.400	22.400	22.050	22.150	20.623	276,189
2022-03-14	22.350	22.600	22.300	22.500	20.949	224,091
2022-03-11	22.500	22.600	22.300	22.450	20.903	240,091
2022-03-10	22.300	22.550	22.200	22.500	20.949	304,491
2022-03-09	22.100	22.400	22.100	22.250	20.717	213,273
2022-03-08	22.400	22.600	22.100	22.100	20.577	291,541
2022-03-07	22.950	22.950	22.200	22.400	20.856	538,676
2022-03-04	23.050	23.150	23.000	23.000	21.415	337,218
2022-03-03	23.300	23.300	23.100	23.150	21.555	268,876
2022-03-02	23.400	23.400	23.050	23.200	21.601	274,420
2022-03-01	23.150	23.600	23.150	23.350	21.741	238,403
2022-02-25	23.050	23.200	23.050	23.150	21.555	164,333
2022-02-24	23.150	23.400	22.950	23.000	21.415	553,743
2022-02-23	23.150	23.450	23.150	23.400	21.787	168,012
2022-02-22	23.600	23.600	23.050	23.150	21.555	420,880
2022-02-21	23.350	23.650	23.350	23.600	21.974	216,304
2022-02-18	23.500	23.600	23.350	23.500	21.880	146,796
2022-02-17	23.700	23.800	23.550	23.550	21.927	267,765
2022-02-16	24.050	24.050	23.650	23.650	22.020	326,179

← NewerPage 19 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.