Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.850	18.850	18.050	18.150	17.153	706,003
2026-04-24	18.900	18.950	18.650	18.850	17.814	342,600
2026-04-23	18.800	19.100	18.550	18.800	17.767	1,051,120
2026-04-22	19.200	19.200	18.750	18.800	17.767	721,801
2026-04-21	18.950	19.100	18.750	18.900	17.862	511,535
2026-04-20	18.900	19.100	18.800	18.800	17.767	565,602
2026-04-17	18.800	18.950	18.550	18.800	17.767	421,497
2026-04-16	19.000	19.350	18.700	18.800	17.767	824,088
2026-04-15	19.050	19.150	18.800	19.000	17.956	479,342
2026-04-14	19.150	19.200	18.950	19.100	18.051	328,915
2026-04-13	19.300	19.350	19.050	19.050	18.003	150,110
2026-04-10	19.500	19.500	19.300	19.300	18.240	141,999
2026-04-09	19.500	19.600	19.350	19.450	18.381	215,386
2026-04-08	19.350	19.550	19.350	19.500	18.429	478,714
2026-04-07	19.200	19.400	19.150	19.400	18.334	256,418
2026-04-02	19.500	19.700	19.200	19.200	18.145	131,001
2026-04-01	19.250	19.650	19.250	19.550	18.476	464,110
2026-03-31	18.850	19.150	18.850	18.900	17.862	184,156
2026-03-30	18.800	19.250	18.800	19.100	18.051	170,300
2026-03-27	19.100	19.100	18.900	19.100	18.051	76,106
2026-03-26	19.400	19.400	19.100	19.100	18.051	161,788
2026-03-25	19.300	19.300	18.900	19.300	18.240	277,180
2026-03-24	19.200	19.200	18.850	19.000	17.956	213,063
2026-03-23	19.100	19.300	18.750	18.950	17.909	426,200
2026-03-20	19.650	19.900	19.300	19.500	18.429	599,425
2026-03-19	19.150	19.450	19.150	19.300	18.240	199,010
2026-03-18	19.750	19.750	19.450	19.500	18.429	276,459
2026-03-17	19.600	19.750	19.450	19.600	18.523	367,035
2026-03-16	19.500	19.650	19.300	19.550	18.476	1,009,306
2026-03-13	19.050	19.800	19.050	19.150	18.098	969,755
2026-03-12	18.350	18.650	18.350	18.500	17.484	168,010
2026-03-11	18.450	18.800	18.450	18.700	17.673	196,875
2026-03-10	18.450	18.500	18.350	18.450	17.436	212,924
2026-03-09	18.050	18.250	18.000	18.150	17.153	395,400
2026-03-06	18.550	18.800	18.550	18.700	17.673	114,373
2026-03-05	18.450	18.850	18.450	18.800	17.767	302,527
2026-03-04	18.650	18.700	18.150	18.200	17.200	685,390
2026-03-03	19.100	19.100	18.850	18.900	17.862	234,712
2026-03-02	19.100	19.250	18.850	19.150	18.098	428,178
2026-02-26	18.950	19.100	18.800	18.950	17.909	260,175
2026-02-25	18.950	18.950	18.800	18.850	17.814	244,386
2026-02-24	19.000	19.100	18.800	18.950	17.909	189,848
2026-02-23	18.850	19.100	18.850	19.000	17.956	293,615
2026-02-11	19.000	19.150	18.750	18.850	17.814	369,578
2026-02-10	18.950	19.200	18.850	19.000	17.956	154,405
2026-02-09	19.000	19.200	18.750	19.000	17.956	348,540
2026-02-06	18.950	19.100	18.600	18.850	17.814	367,100
2026-02-05	18.900	19.300	18.800	18.950	17.909	348,348
2026-02-04	18.750	19.100	18.700	18.800	17.767	320,076
2026-02-03	18.600	18.800	18.500	18.700	17.673	206,197
2026-02-02	18.650	18.650	18.350	18.450	17.436	378,005
2026-01-30	18.650	18.700	18.450	18.550	17.531	211,787
2026-01-29	19.400	19.400	18.750	18.750	17.720	562,633
2026-01-28	19.500	19.600	19.250	19.250	18.192	490,955
2026-01-27	19.600	19.750	19.500	19.550	18.476	358,546
2026-01-26	19.700	19.700	19.550	19.550	18.476	178,845
2026-01-23	19.800	19.800	19.650	19.700	18.618	96,410
2026-01-22	19.650	19.750	19.650	19.750	18.665	190,245
2026-01-21	19.700	19.850	19.550	19.650	18.570	284,001
2026-01-20	19.800	20.050	19.700	19.850	18.759	323,589

← NewerPage 3 of 5 · 243 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.