Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.950	20.150	19.800	19.900	18.807	367,578
2026-01-16	19.900	20.050	19.750	20.000	18.901	303,709
2026-01-15	19.950	20.000	19.800	19.950	18.854	258,844
2026-01-14	20.150	20.150	19.900	19.950	18.854	395,918
2026-01-13	20.350	20.350	19.700	20.000	18.901	461,494
2026-01-12	21.000	21.000	19.950	19.950	18.854	1,930,043
2026-01-09	19.500	19.500	19.350	19.450	18.381	117,184
2026-01-08	19.450	19.750	19.450	19.500	18.429	92,092
2026-01-07	19.550	19.800	19.500	19.500	18.429	118,288
2026-01-06	19.650	19.800	19.500	19.550	18.476	426,360
2026-01-05	20.000	20.050	19.750	19.750	18.665	615,838
2026-01-02	20.200	20.200	19.850	20.000	18.901	531,693
2025-12-31	19.950	20.200	19.800	20.000	18.901	303,790
2025-12-30	20.000	20.000	19.700	19.950	18.854	137,132
2025-12-29	19.850	19.900	19.650	19.900	18.807	257,636
2025-12-26	19.950	19.950	19.750	19.750	18.665	122,508
2025-12-24	19.950	20.000	19.800	19.850	18.759	610,014
2025-12-23	19.800	19.950	19.700	19.850	18.759	388,500
2025-12-22	19.700	20.100	19.650	19.700	18.618	768,068
2025-12-19	19.200	19.700	19.200	19.600	18.523	708,317
2025-12-18	19.300	19.450	19.150	19.250	18.192	165,197
2025-12-17	19.150	19.350	19.150	19.200	18.145	202,505
2025-12-16	19.100	19.250	18.850	19.050	18.003	259,125
2025-12-15	19.150	19.200	19.000	19.100	18.051	112,030
2025-12-12	19.250	19.300	19.050	19.150	18.098	216,455
2025-12-11	19.350	19.350	18.850	19.100	18.051	311,191
2025-12-10	19.200	19.300	19.100	19.150	18.098	138,356
2025-12-09	19.300	19.350	19.050	19.300	18.240	198,279
2025-12-08	19.300	19.350	19.150	19.300	18.240	70,309
2025-12-05	19.250	19.400	19.100	19.250	18.192	316,591
2025-12-04	19.250	19.400	19.150	19.350	18.287	146,295
2025-12-03	19.400	19.400	19.150	19.400	18.334	163,185
2025-12-02	19.100	19.450	19.050	19.400	18.334	260,727
2025-12-01	19.350	19.350	19.050	19.250	18.192	127,227
2025-11-28	19.150	19.350	19.050	19.300	18.240	182,000
2025-11-27	19.500	19.500	19.100	19.150	18.098	90,564
2025-11-26	19.400	19.400	19.000	19.250	18.192	344,400
2025-11-25	19.250	19.300	18.800	18.900	17.862	183,598
2025-11-24	18.600	18.900	18.500	18.900	17.862	124,197
2025-11-21	18.750	18.750	18.350	18.600	17.578	173,000
2025-11-20	18.450	18.750	18.450	18.600	17.578	88,999
2025-11-19	18.600	18.650	18.250	18.400	17.389	109,000
2025-11-18	18.400	18.600	18.100	18.450	17.436	386,110
2025-11-17	19.100	19.100	18.450	18.500	17.484	853,037
2025-11-14	18.950	19.000	18.700	19.000	17.956	207,365
2025-11-13	19.100	19.100	18.750	18.950	17.909	166,402
2025-11-12	19.050	19.050	18.850	18.950	17.909	90,362
2025-11-11	18.850	19.300	18.850	19.000	17.956	175,660
2025-11-10	19.200	19.200	18.800	18.800	17.767	218,070
2025-11-07	19.250	19.400	18.950	19.100	18.051	241,130
2025-11-06	18.900	19.200	18.850	19.100	18.051	421,181
2025-11-05	19.000	19.000	18.650	18.750	17.720	154,589
2025-11-04	19.000	19.050	18.800	19.000	17.956	147,026
2025-11-03	18.900	19.000	18.700	19.000	17.956	158,624
2025-10-31	19.050	19.050	18.800	18.850	17.814	109,641
2025-10-30	18.900	19.000	18.800	18.900	17.862	145,665
2025-10-29	18.800	19.050	18.800	18.850	17.814	151,126
2025-10-28	19.050	19.100	18.750	18.900	17.862	278,797
2025-10-27	18.900	19.000	18.750	18.850	17.814	267,484
2025-10-23	18.600	18.900	18.550	18.850	17.814	344,365

← NewerPage 4 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.