Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.700	21.350	20.550	21.000	19.846	297,858
2025-05-02	19.900	20.750	19.900	20.450	19.326	190,520
2025-04-30	19.800	20.200	19.800	19.900	18.807	85,990
2025-04-29	19.800	20.200	19.750	19.950	18.854	84,008
2025-04-28	19.850	19.950	19.650	19.850	18.759	115,779
2025-04-25	19.850	20.050	19.750	19.900	18.807	126,545
2025-04-24	20.000	20.000	19.650	19.850	18.759	87,030
2025-04-23	19.750	20.000	19.750	19.850	18.759	108,546
2025-04-22	20.100	20.200	19.750	19.750	18.665	75,100
2025-04-21	20.050	20.400	19.600	20.100	18.996	123,149
2025-04-18	20.400	20.900	20.200	20.200	19.090	101,145
2025-04-17	19.900	20.400	19.900	20.350	19.232	86,000
2025-04-16	20.050	20.350	19.850	19.900	18.807	219,000
2025-04-15	19.300	20.150	19.050	20.100	18.996	292,651
2025-04-14	18.950	19.600	18.950	19.000	17.956	293,000
2025-04-11	17.800	18.900	17.450	18.900	17.862	381,737
2025-04-10	18.350	18.350	18.350	18.350	17.342	161,400
2025-04-09	18.250	18.500	16.650	16.700	15.782	659,636
2025-04-08	18.400	20.400	18.050	18.500	17.484	598,744
2025-04-07	19.850	19.850	19.850	19.850	18.759	230,250
2025-04-02	21.800	22.500	21.700	22.050	20.839	401,700
2025-04-01	21.150	21.700	21.100	21.600	20.413	266,636
2025-03-31	20.950	21.500	20.850	21.150	19.988	448,262
2025-03-28	21.500	21.500	20.550	20.950	19.799	290,091
2025-03-27	21.500	21.500	21.100	21.200	20.035	58,097
2025-03-26	21.500	21.500	21.050	21.400	20.224	76,669
2025-03-25	21.750	21.750	21.200	21.200	20.035	156,200
2025-03-24	21.850	21.850	21.500	21.550	20.366	92,660
2025-03-21	21.100	22.300	21.050	21.750	20.555	422,883
2025-03-20	21.100	21.200	20.950	21.100	19.941	191,361
2025-03-19	21.000	21.200	20.850	20.950	19.799	191,030
2025-03-18	20.750	21.000	20.750	21.000	19.846	103,950
2025-03-17	20.950	21.000	20.700	20.800	19.657	158,200
2025-03-14	20.700	21.000	20.450	21.000	19.846	220,059
2025-03-13	20.600	20.700	20.400	20.450	19.326	284,662
2025-03-12	20.700	21.000	20.700	20.850	19.704	94,650
2025-03-11	20.950	21.000	20.450	20.950	19.799	187,598
2025-03-10	21.450	21.450	21.100	21.200	20.035	146,345
2025-03-07	21.900	22.000	21.400	21.400	20.224	148,620
2025-03-06	21.950	22.000	21.700	21.900	20.697	142,267
2025-03-05	21.550	21.950	21.450	21.950	20.744	148,373
2025-03-04	21.600	21.850	21.300	21.850	20.650	114,116
2025-03-03	21.600	21.650	21.450	21.500	20.319	98,391
2025-02-27	22.000	22.050	21.550	21.750	20.555	113,637
2025-02-26	21.950	21.950	21.700	21.750	20.555	125,406
2025-02-25	22.100	22.450	21.950	21.950	20.744	143,455
2025-02-24	22.600	22.600	22.250	22.250	21.028	178,679
2025-02-21	22.450	22.650	22.350	22.500	21.264	175,054
2025-02-20	21.650	22.400	21.650	22.200	20.980	327,070
2025-02-19	21.400	21.750	21.400	21.600	20.413	124,598
2025-02-18	21.150	21.650	21.150	21.500	20.319	79,188
2025-02-17	21.350	21.400	21.000	21.250	20.082	154,001
2025-02-14	21.150	21.250	21.000	21.150	19.988	135,000
2025-02-13	20.700	21.200	20.700	21.200	20.035	153,413
2025-02-12	21.000	21.000	20.600	20.600	19.468	366,221
2025-02-11	20.950	21.200	20.800	20.800	19.657	135,100
2025-02-10	20.800	20.950	20.550	20.950	19.799	101,425
2025-02-07	20.700	20.950	20.650	20.900	19.752	107,938
2025-02-06	20.750	20.850	20.600	20.800	19.657	191,043
2025-02-05	20.700	20.700	20.450	20.700	19.563	203,479

← NewerPage 7 of 21 · 1,220 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.