Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.500	20.600	20.300	20.350	19.232	128,298
2025-02-03	20.850	20.850	20.300	20.450	19.326	208,065
2025-01-22	20.550	20.750	20.400	20.750	19.610	170,740
2025-01-21	20.400	20.450	20.350	20.450	19.326	70,651
2025-01-20	20.350	20.500	20.050	20.200	19.090	220,851
2025-01-17	20.400	20.600	20.350	20.350	19.232	136,620
2025-01-16	20.600	20.850	20.350	20.400	19.279	181,246
2025-01-15	20.800	20.800	20.400	20.400	19.279	182,367
2025-01-14	20.550	20.750	20.450	20.550	19.421	193,754
2025-01-13	21.250	21.350	20.400	20.550	19.421	375,005
2025-01-10	22.300	22.450	21.500	21.500	20.319	308,620
2025-01-09	22.650	22.700	22.100	22.350	21.122	349,001
2025-01-08	22.550	22.650	22.400	22.450	21.217	49,091
2025-01-07	23.150	23.150	22.400	22.650	21.406	259,245
2025-01-06	22.800	22.850	22.450	22.700	21.453	315,873
2025-01-03	22.800	23.050	22.500	22.500	21.264	87,175
2025-01-02	22.600	23.000	22.600	22.750	21.500	404,836
2024-12-31	22.800	23.100	22.600	23.000	21.736	264,020
2024-12-30	22.800	23.100	22.800	22.850	21.595	125,061
2024-12-27	22.600	22.950	22.500	22.850	21.595	183,189
2024-12-26	22.450	22.700	22.350	22.600	21.358	210,594
2024-12-25	22.400	22.550	22.250	22.450	21.217	163,045
2024-12-24	22.350	22.600	21.900	22.300	21.075	226,680
2024-12-23	21.900	22.300	21.850	22.000	20.791	282,706
2024-12-20	21.550	21.950	21.400	21.600	20.413	867,614
2024-12-19	21.350	21.750	21.300	21.750	20.555	285,266
2024-12-18	21.350	21.600	21.000	21.450	20.271	388,760
2024-12-17	21.350	21.850	21.350	21.350	20.177	212,829
2024-12-16	21.300	22.200	21.300	21.300	20.130	170,200
2024-12-13	21.950	21.950	20.950	21.300	20.130	812,695
2024-12-12	22.300	22.350	22.100	22.150	20.933	58,696
2024-12-11	22.000	22.550	22.000	22.400	21.169	193,044
2024-12-10	22.500	22.600	22.300	22.450	21.217	77,162
2024-12-09	22.600	22.800	22.400	22.550	21.311	199,161
2024-12-06	22.250	22.900	22.250	22.900	21.642	135,348
2024-12-05	22.550	22.700	22.200	22.550	21.311	135,825
2024-12-04	22.800	22.800	22.200	22.600	21.358	76,933
2024-12-03	22.850	22.900	22.400	22.550	21.311	109,936
2024-12-02	23.000	23.000	22.500	22.500	21.264	116,545
2024-11-29	22.100	22.900	22.050	22.650	21.406	112,644
2024-11-28	22.250	22.650	21.950	22.400	21.169	114,200
2024-11-27	22.600	22.700	22.250	22.450	21.217	101,331
2024-11-26	23.500	23.600	22.800	22.850	21.595	290,080
2024-11-25	22.700	23.300	22.700	23.300	22.020	350,695
2024-11-22	22.400	22.950	22.350	22.350	21.122	120,965
2024-11-21	22.000	22.600	21.800	22.350	21.122	209,455
2024-11-20	22.000	22.000	22.000	22.000	20.791	196,791
2024-11-19	21.100	21.600	21.000	21.500	20.319	220,829
2024-11-18	21.050	21.500	20.900	21.200	20.035	133,511
2024-11-15	20.800	21.150	20.700	21.150	19.988	91,001
2024-11-14	21.200	21.200	20.800	20.800	19.657	331,031
2024-11-13	21.100	21.300	20.900	21.300	20.130	241,191
2024-11-12	21.400	21.650	21.400	21.500	20.319	171,100
2024-11-11	21.550	21.800	21.300	21.750	20.555	205,243
2024-11-08	22.250	22.250	21.550	21.600	20.413	141,034
2024-11-07	21.150	21.800	21.150	21.800	20.602	85,381
2024-11-06	21.500	21.600	21.400	21.400	20.224	53,377
2024-11-05	21.400	21.700	21.350	21.350	20.177	53,545
2024-11-04	21.750	21.750	21.300	21.300	20.130	122,250
2024-11-01	20.950	21.750	20.650	21.750	20.555	228,100

← NewerPage 8 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.