Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.600	18.900	18.550	18.850	17.814	344,365
2025-10-22	18.350	18.700	18.350	18.650	17.625	154,400
2025-10-21	18.450	18.500	18.250	18.300	17.295	103,667
2025-10-20	18.600	18.600	18.300	18.300	17.295	141,100
2025-10-17	18.500	18.600	18.400	18.400	17.389	159,990
2025-10-16	18.400	18.600	18.300	18.500	17.484	251,479
2025-10-15	18.500	18.650	18.300	18.350	17.342	433,565
2025-10-14	18.550	18.700	18.250	18.500	17.484	339,910
2025-10-13	18.550	18.750	18.250	18.550	17.531	477,301
2025-10-09	18.850	18.900	18.700	18.900	17.862	147,294
2025-10-08	18.500	18.900	18.500	18.850	17.814	180,365
2025-10-07	18.800	18.800	18.600	18.650	17.625	221,515
2025-10-03	18.900	18.900	18.600	18.800	17.767	252,799
2025-10-02	18.900	19.000	18.800	19.000	17.956	124,838
2025-10-01	19.100	19.100	18.750	18.850	17.814	130,511
2025-09-30	19.100	19.100	18.700	19.000	17.956	137,087
2025-09-29	18.900	18.900	18.900	18.900	17.862	0
2025-09-26	18.900	18.950	18.650	18.900	17.862	175,400
2025-09-25	18.950	19.150	18.950	19.050	18.003	132,470
2025-09-24	18.850	19.000	18.750	19.000	17.956	93,677
2025-09-23	18.900	19.000	18.800	18.850	17.814	209,210
2025-09-22	19.300	19.300	18.900	19.000	17.956	195,021
2025-09-19	19.250	19.250	18.850	19.200	18.145	437,598
2025-09-18	19.400	19.450	19.050	19.350	18.287	302,663
2025-09-17	19.350	19.500	19.200	19.200	18.145	204,676
2025-09-16	19.400	19.750	19.150	19.350	18.287	390,558
2025-09-15	19.450	19.550	19.200	19.250	18.192	247,844
2025-09-12	19.250	19.700	19.250	19.450	18.381	479,302
2025-09-11	19.350	19.750	19.000	19.250	18.192	600,221
2025-09-10	19.050	19.150	18.750	18.900	17.862	448,059
2025-09-09	19.450	19.450	19.000	19.150	18.098	257,210
2025-09-08	19.500	19.700	19.250	19.350	18.287	340,244
2025-09-05	20.000	20.100	19.400	19.450	18.381	619,016
2025-09-04	18.850	20.200	18.800	19.900	18.807	1,318,835
2025-09-03	18.550	18.850	18.500	18.700	17.673	139,710
2025-09-02	19.000	19.000	18.550	18.600	17.578	278,150
2025-09-01	19.000	19.000	18.650	18.650	17.625	224,250
2025-08-29	19.050	19.100	18.700	18.800	17.767	198,645
2025-08-28	18.850	18.900	18.700	18.750	17.720	191,508
2025-08-27	18.800	19.100	18.750	18.750	17.720	444,546
2025-08-26	18.900	19.050	18.800	18.900	17.862	128,123
2025-08-25	18.900	19.350	18.800	19.000	17.956	338,380
2025-08-22	18.950	19.050	18.700	18.800	17.767	308,668
2025-08-21	19.000	19.250	18.850	19.000	17.956	769,175
2025-08-20	19.550	19.550	18.900	19.000	17.956	414,050
2025-08-19	19.650	19.850	19.450	19.500	18.429	307,094
2025-08-18	19.650	19.950	19.600	19.950	18.854	236,269
2025-08-15	19.500	20.000	19.400	19.850	18.759	322,040
2025-08-14	19.350	19.750	19.300	19.700	18.618	257,594
2025-08-13	19.750	19.800	19.350	19.350	18.287	437,103
2025-08-12	19.450	19.950	19.450	19.750	18.665	383,728
2025-08-11	19.550	19.750	19.300	19.550	18.476	305,060
2025-08-08	19.350	19.700	19.300	19.300	18.240	417,106
2025-08-07	19.150	19.550	19.100	19.350	18.287	413,253
2025-08-06	19.150	19.250	18.950	19.100	18.051	258,301
2025-08-05	19.000	19.300	18.850	19.100	18.051	507,699
2025-08-04	19.000	19.700	18.650	19.000	17.956	1,059,000
2025-08-01	17.600	17.600	17.600	17.600	16.633	0
2025-07-31	17.750	17.800	17.500	17.600	16.633	251,400
2025-07-30	18.000	18.050	17.750	17.800	16.822	538,550

← NewerPage 5 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.