Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.750	17.900	17.700	17.700	16.728	334,064
2026-07-21	18.000	18.000	17.600	17.850	16.869	132,000
2026-07-20	18.050	18.050	17.600	17.650	16.680	201,250
2026-07-17	18.100	18.100	17.600	17.600	16.633	269,000
2026-07-16	18.150	18.200	17.850	18.100	17.106	319,610
2026-07-15	17.800	17.900	17.700	17.850	16.869	338,071
2026-07-14	18.050	18.050	17.600	17.700	16.728	291,323
2026-07-13	18.150	18.150	17.700	17.900	16.917	198,554
2026-07-10	17.950	17.950	17.950	17.950	16.964	0
2026-07-09	18.100	18.100	17.850	17.950	16.964	114,220
2026-07-08	18.100	18.100	17.850	17.850	16.869	198,639
2026-07-07	18.250	18.300	17.900	17.950	16.964	284,106
2026-07-06	18.300	18.500	18.150	18.250	17.247	185,200
2026-07-03	17.850	18.300	17.850	18.200	17.200	179,090
2026-07-02	17.900	18.050	17.800	18.000	17.011	173,000
2026-07-01	18.100	18.100	17.800	17.850	16.869	234,141
2026-06-30	18.300	18.300	17.800	17.950	16.964	303,485
2026-06-29	18.200	18.350	18.100	18.150	17.153	130,000
2026-06-26	18.400	18.500	18.050	18.050	17.058	365,778
2026-06-25	18.550	18.650	18.400	18.650	17.625	325,594
2026-06-24	18.250	18.550	18.250	18.500	17.484	265,220
2026-06-23	18.400	18.750	18.250	18.450	17.436	278,200
2026-06-22	18.850	18.850	18.300	18.500	17.484	585,264
2026-06-18	18.750	19.250	18.750	18.800	17.767	754,545
2026-06-17	18.350	18.800	18.350	18.800	17.767	351,104
2026-06-16	18.750	18.750	18.450	18.550	17.531	330,000
2026-06-15	19.100	19.100	18.600	18.750	17.720	296,900
2026-06-12	18.600	19.200	18.450	18.800	17.767	630,843
2026-06-11	19.250	19.250	18.300	18.600	17.578	674,024
2026-06-10	19.050	20.500	18.400	19.300	18.240	2,194,197
2026-06-09	17.600	19.500	17.600	19.450	18.381	2,335,188
2026-06-08	18.000	18.000	17.650	17.750	16.775	271,101
2026-06-05	17.950	18.000	17.700	17.950	16.964	304,973
2026-06-04	17.700	17.950	17.700	17.800	16.822	202,709
2026-06-03	17.700	17.850	17.500	17.800	16.822	395,384
2026-06-02	17.450	17.550	17.350	17.500	16.539	214,378
2026-06-01	17.400	17.550	17.250	17.450	16.491	365,519
2026-05-29	17.400	17.450	17.250	17.400	16.444	529,397
2026-05-28	17.600	17.600	17.400	17.500	16.539	310,293
2026-05-27	17.750	17.750	17.500	17.550	16.586	446,571
2026-05-26	17.700	17.900	17.650	17.750	16.775	214,195
2026-05-25	18.100	18.100	17.700	17.700	16.728	363,180
2026-05-22	17.950	18.200	17.950	18.100	17.106	481,627
2026-05-21	18.100	18.150	17.900	17.950	16.964	354,098
2026-05-20	17.900	18.050	17.800	17.850	16.869	402,000
2026-05-19	17.900	18.050	17.800	17.850	16.869	541,000
2026-05-18	17.650	17.900	17.450	17.900	16.917	570,150
2026-05-15	17.650	17.800	17.550	17.650	16.680	579,952
2026-05-14	17.950	18.200	17.600	17.650	16.680	817,710
2026-05-13	18.050	18.100	17.600	18.000	17.011	623,519
2026-05-12	17.650	18.050	17.500	18.000	17.011	763,616
2026-05-11	17.750	17.750	17.550	17.650	16.680	387,200
2026-05-08	17.900	17.900	17.550	17.750	16.775	649,605
2026-05-07	17.750	17.850	17.650	17.850	16.869	484,932
2026-05-06	18.050	18.100	17.750	17.800	16.822	954,962
2026-05-05	18.350	18.350	18.000	18.050	17.058	700,108
2026-05-04	18.000	18.300	17.900	18.200	17.200	1,957,299
2026-04-30	17.950	17.950	17.700	17.700	16.728	462,018
2026-04-29	18.000	18.100	17.900	17.950	16.964	363,200
2026-04-28	18.150	18.200	17.900	18.000	17.011	656,978

← NewerPage 2 of 21 · 1,216 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.