Kuo Yang Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	20.950	21.750	20.650	21.750	20.555	228,100
2024-10-30	20.800	21.450	20.800	21.050	19.893	152,213
2024-10-29	21.400	21.400	20.750	20.800	19.657	340,620
2024-10-28	21.300	21.650	21.300	21.450	20.271	122,000
2024-10-25	21.700	21.700	21.400	21.400	20.224	195,681
2024-10-24	21.900	22.100	21.600	21.650	20.460	737,100
2024-10-23	22.100	22.300	22.000	22.100	20.886	131,002
2024-10-22	22.100	22.300	22.050	22.100	20.886	108,795
2024-10-21	22.450	22.450	22.050	22.200	20.980	161,736
2024-10-18	22.550	22.600	22.200	22.450	21.217	148,636
2024-10-17	22.050	22.500	22.000	22.500	21.264	145,033
2024-10-16	22.200	22.300	22.000	22.100	20.886	251,273
2024-10-15	22.500	22.650	22.150	22.250	21.028	194,900
2024-10-14	22.000	22.500	22.000	22.500	21.264	203,905
2024-10-11	21.900	22.400	21.850	22.000	20.791	310,000
2024-10-09	22.300	22.500	21.900	21.900	20.697	535,800
2024-10-08	22.650	22.700	22.200	22.300	21.075	171,240
2024-10-07	22.500	22.750	22.400	22.600	21.358	135,000
2024-10-04	22.400	22.800	22.200	22.500	21.264	404,522
2024-10-01	23.250	23.400	22.500	22.550	21.311	365,991
2024-09-30	23.450	23.550	23.100	23.250	21.973	137,636
2024-09-27	23.500	23.500	23.050	23.450	22.162	247,320
2024-09-26	23.400	23.500	22.900	22.900	21.642	305,032
2024-09-25	23.300	23.550	22.950	23.100	21.831	332,383
2024-09-24	23.100	23.650	22.850	22.900	21.642	616,149
2024-09-23	23.550	23.950	22.700	23.050	21.784	1,721,528
2024-09-20	25.200	25.300	23.600	24.200	22.870	1,545,505
2024-09-19	24.750	25.400	24.700	25.150	23.768	267,002
2024-09-18	24.750	25.000	24.600	24.650	23.296	172,010
2024-09-16	24.500	25.000	24.450	24.700	23.343	183,698
2024-09-13	24.250	24.850	24.200	24.400	23.059	198,250
2024-09-12	24.900	24.900	24.300	24.400	23.059	181,206
2024-09-11	24.950	24.950	24.050	24.400	23.059	182,564
2024-09-10	25.400	25.400	24.300	24.500	23.154	357,000
2024-09-09	24.650	25.000	24.450	24.700	23.343	494,122
2024-09-06	25.250	25.750	25.250	25.350	23.957	264,244
2024-09-05	25.300	26.300	25.300	25.550	24.146	321,117
2024-09-04	25.600	25.900	24.700	25.200	23.815	781,000
2024-09-03	27.300	27.300	26.600	26.700	25.233	183,267
2024-09-02	27.350	27.600	26.750	26.900	25.422	337,150
2024-08-30	27.300	27.300	26.600	27.000	25.517	295,000
2024-08-29	26.600	26.900	26.550	26.900	25.422	260,471
2024-08-28	27.050	27.250	26.850	27.050	25.186	355,400
2024-08-27	26.600	27.200	26.600	26.950	25.093	184,000
2024-08-26	27.350	27.350	26.450	26.650	24.813	848,200
2024-08-23	26.950	26.950	26.200	26.650	24.813	921,977
2024-08-22	28.300	28.300	27.050	27.050	25.186	998,085
2024-08-21	27.800	28.300	27.200	28.050	26.117	990,236
2024-08-20	29.450	29.450	28.500	28.500	26.536	1,143,522
2024-08-19	29.700	29.950	29.100	29.500	27.467	2,389,690
2024-08-16	28.150	28.850	27.700	28.650	26.675	1,590,473
2024-08-15	26.950	27.500	26.600	27.350	25.465	535,000
2024-08-14	25.900	26.900	25.900	26.550	24.720	569,724
2024-08-13	25.500	25.700	25.200	25.550	23.789	190,080
2024-08-12	25.400	26.200	25.400	25.650	23.882	351,080
2024-08-09	24.550	25.800	24.550	25.350	23.603	711,753
2024-08-08	24.800	25.150	24.100	24.850	23.137	505,600
2024-08-07	24.550	25.650	24.550	25.400	23.649	742,986
2024-08-06	25.500	26.000	23.250	24.500	22.812	2,458,256
2024-08-05	27.600	27.600	25.750	25.800	24.022	2,781,358

← NewerPage 9 of 21 · 1,217 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.