Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	18.200	18.350	17.900	18.000	17.011	257,340
2025-07-28	18.500	18.500	18.200	18.200	17.200	411,174
2025-07-25	18.600	18.600	18.250	18.500	17.484	77,050
2025-07-24	18.600	18.800	18.550	18.600	17.578	41,267
2025-07-23	18.850	18.900	18.500	18.650	17.625	124,000
2025-07-22	18.700	19.000	18.450	18.450	17.436	162,200
2025-07-21	18.800	19.000	18.800	18.800	17.767	49,350
2025-07-18	19.250	19.250	18.800	18.950	17.909	55,050
2025-07-17	19.100	19.250	19.000	19.050	18.003	76,030
2025-07-16	18.650	19.100	18.650	19.100	18.051	114,735
2025-07-15	18.500	19.000	18.500	18.850	17.814	96,050
2025-07-14	18.700	18.850	18.600	18.700	17.673	114,197
2025-07-11	19.450	19.450	18.700	18.750	17.720	100,050
2025-07-10	18.700	19.250	18.550	18.700	17.673	197,355
2025-07-09	18.650	18.700	18.550	18.550	17.531	53,050
2025-07-08	18.950	18.950	18.500	18.650	17.625	171,545
2025-07-07	19.350	19.350	18.900	18.900	17.862	81,112
2025-07-04	19.500	19.500	19.100	19.150	18.098	223,050
2025-07-03	19.550	19.850	19.500	19.750	18.665	130,086
2025-07-02	19.800	19.800	19.500	19.500	18.429	104,220
2025-07-01	20.000	20.250	19.850	19.850	18.759	134,537
2025-06-30	19.800	20.000	19.700	20.000	18.901	156,477
2025-06-27	20.050	20.100	19.800	20.000	18.901	198,091
2025-06-26	19.950	20.150	19.350	20.000	18.901	271,698
2025-06-25	19.500	19.950	19.000	19.950	18.854	374,545
2025-06-24	18.800	19.350	18.800	19.350	18.287	163,000
2025-06-23	18.500	18.800	18.100	18.750	17.720	230,738
2025-06-20	19.050	19.050	18.650	18.650	17.625	2,848,979
2025-06-19	19.100	19.200	18.800	19.000	17.956	195,177
2025-06-18	19.300	19.500	19.100	19.350	18.287	107,050
2025-06-17	18.750	19.350	18.750	19.350	18.287	121,232
2025-06-16	19.000	19.100	18.700	18.800	17.767	355,545
2025-06-13	19.100	19.200	18.850	19.150	18.098	249,100
2025-06-12	19.550	19.550	19.150	19.400	18.334	113,009
2025-06-11	19.600	19.600	19.150	19.600	18.523	160,104
2025-06-10	19.300	19.800	19.100	19.700	18.618	179,674
2025-06-09	19.300	19.300	19.000	19.100	18.051	81,092
2025-06-06	19.250	19.400	19.250	19.300	18.240	61,205
2025-06-05	19.300	19.400	19.200	19.300	18.240	65,948
2025-06-04	19.050	19.600	19.050	19.350	18.287	184,650
2025-06-03	19.050	19.300	19.050	19.150	18.098	86,910
2025-06-02	19.450	19.500	19.100	19.150	18.098	157,250
2025-05-29	19.850	19.850	19.450	19.750	18.665	112,002
2025-05-28	19.900	20.000	19.550	19.650	18.570	225,105
2025-05-27	20.050	20.200	19.600	19.850	18.759	351,010
2025-05-26	20.250	20.250	20.000	20.050	18.948	187,728
2025-05-23	20.500	20.550	20.050	20.200	19.090	372,646
2025-05-22	20.900	20.900	20.450	20.700	19.563	326,420
2025-05-21	21.250	21.250	21.000	21.100	19.941	81,000
2025-05-20	21.100	21.100	20.750	21.100	19.941	84,106
2025-05-19	20.600	21.100	20.600	21.000	19.846	138,000
2025-05-16	20.700	21.100	20.650	20.700	19.563	295,111
2025-05-15	20.900	21.000	20.600	20.750	19.610	181,158
2025-05-14	21.050	21.150	20.800	20.900	19.752	108,642
2025-05-13	20.950	21.300	20.750	20.950	19.799	138,001
2025-05-12	21.200	21.200	20.700	20.950	19.799	102,000
2025-05-09	21.050	21.350	21.000	21.000	19.846	135,455
2025-05-08	21.250	21.350	21.100	21.300	20.130	186,722
2025-05-07	21.100	21.200	20.650	20.750	19.610	172,139
2025-05-06	21.000	21.300	20.700	21.150	19.988	156,006

← NewerPage 6 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.