Kuo Yang Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18.050 | 18.100 | 17.900 | 17.900 | 17.900 | 153,898 |
| 2026-10-16 | 18.050 | 18.250 | 18.050 | 18.150 | 18.150 | 282,289 |
| 2026-10-15 | 17.700 | 18.100 | 17.650 | 18.050 | 18.050 | 818,128 |
| 2026-10-14 | 17.550 | 17.700 | 17.550 | 17.700 | 17.700 | 299,045 |
| 2026-10-13 | 17.400 | 17.700 | 17.350 | 17.650 | 17.650 | 716,254 |
| 2026-10-12 | 18.050 | 18.050 | 17.300 | 17.400 | 17.400 | 558,532 |
| 2026-10-08 | 16.950 | 17.000 | 16.900 | 17.000 | 17.000 | 168,287 |
| 2026-10-07 | 16.950 | 17.050 | 16.900 | 17.000 | 17.000 | 169,973 |
| 2026-10-06 | 16.950 | 17.050 | 16.850 | 17.050 | 17.050 | 83,100 |
| 2026-10-05 | 16.900 | 17.000 | 16.750 | 17.000 | 17.000 | 670,799 |
| 2026-10-02 | 17.000 | 17.050 | 16.950 | 17.000 | 17.000 | 270,828 |
| 2026-10-01 | 16.950 | 17.050 | 16.950 | 17.050 | 17.050 | 96,276 |
| 2026-09-30 | 17.300 | 17.300 | 16.950 | 17.000 | 17.000 | 397,477 |
| 2026-09-29 | 17.100 | 17.100 | 16.950 | 16.950 | 16.950 | 300,570 |
| 2026-09-24 | 17.150 | 17.150 | 16.900 | 17.150 | 17.150 | 487,114 |
| 2026-09-23 | 17.200 | 17.200 | 17.000 | 17.150 | 17.150 | 318,240 |
| 2026-09-22 | 17.000 | 17.150 | 17.000 | 17.150 | 17.150 | 234,909 |
| 2026-09-21 | 16.850 | 17.150 | 16.750 | 17.000 | 17.000 | 1,805,100 |
| 2026-09-18 | 17.600 | 17.750 | 16.700 | 16.700 | 16.700 | 6,317,145 |
| 2026-09-17 | 17.200 | 17.350 | 17.100 | 17.250 | 17.250 | 191,116 |
| 2026-09-16 | 17.050 | 17.250 | 17.000 | 17.200 | 17.200 | 193,000 |
| 2026-09-15 | 17.200 | 17.300 | 17.000 | 17.150 | 17.150 | 252,200 |
| 2026-09-14 | 17.300 | 17.400 | 17.150 | 17.350 | 17.350 | 57,892 |
| 2026-09-11 | 17.350 | 17.400 | 17.200 | 17.300 | 17.300 | 96,598 |
| 2026-09-10 | 17.200 | 17.500 | 17.200 | 17.400 | 17.400 | 259,351 |
| 2026-09-09 | 17.200 | 17.350 | 17.200 | 17.350 | 17.350 | 188,054 |
| 2026-09-08 | 17.250 | 17.400 | 17.200 | 17.250 | 17.250 | 141,512 |
| 2026-09-07 | 17.200 | 17.350 | 17.050 | 17.250 | 17.250 | 168,035 |
| 2026-09-04 | 17.000 | 17.200 | 16.850 | 17.200 | 17.200 | 204,766 |
| 2026-09-03 | 17.000 | 17.050 | 16.900 | 17.000 | 17.000 | 115,000 |
| 2026-09-02 | 16.950 | 17.000 | 16.850 | 17.000 | 17.000 | 145,408 |
| 2026-09-01 | 17.050 | 17.100 | 16.900 | 17.000 | 17.000 | 220,635 |
| 2026-08-31 | 17.300 | 17.300 | 17.000 | 17.000 | 17.000 | 342,727 |
| 2026-08-28 | 17.500 | 17.500 | 17.250 | 17.300 | 17.300 | 152,990 |
| 2026-08-27 | 17.500 | 17.550 | 17.350 | 17.400 | 17.400 | 191,785 |
| 2026-08-26 | 17.450 | 17.500 | 17.250 | 17.400 | 17.400 | 204,010 |
| 2026-08-25 | 17.350 | 17.500 | 17.250 | 17.450 | 17.450 | 133,274 |
| 2026-08-24 | 17.500 | 17.550 | 17.300 | 17.500 | 17.500 | 279,200 |
| 2026-08-21 | 17.300 | 17.550 | 17.300 | 17.500 | 17.500 | 279,126 |
| 2026-08-20 | 17.250 | 17.550 | 17.250 | 17.450 | 17.450 | 347,209 |
| 2026-08-19 | 17.900 | 18.400 | 17.900 | 18.200 | 17.200 | 822,505 |
| 2026-08-18 | 17.900 | 17.950 | 17.600 | 17.900 | 16.917 | 523,300 |
| 2026-08-17 | 18.200 | 18.200 | 17.950 | 18.000 | 17.011 | 294,419 |
| 2026-08-14 | 18.100 | 18.100 | 17.900 | 18.100 | 17.106 | 260,886 |
| 2026-08-13 | 18.250 | 18.250 | 17.950 | 17.950 | 16.964 | 199,465 |
| 2026-08-12 | 18.200 | 18.250 | 18.100 | 18.150 | 17.153 | 195,991 |
| 2026-08-11 | 18.100 | 18.150 | 17.950 | 18.150 | 17.153 | 215,999 |
| 2026-08-10 | 18.150 | 18.200 | 18.000 | 18.100 | 17.106 | 150,700 |
| 2026-08-07 | 17.750 | 18.150 | 17.750 | 18.000 | 17.011 | 335,365 |
| 2026-08-06 | 17.700 | 17.850 | 17.650 | 17.700 | 16.728 | 233,809 |
| 2026-08-05 | 17.850 | 17.900 | 17.650 | 17.700 | 16.728 | 269,418 |
| 2026-08-04 | 17.650 | 17.850 | 17.600 | 17.800 | 16.822 | 172,200 |
| 2026-08-03 | 17.650 | 17.950 | 17.650 | 17.800 | 16.822 | 116,200 |
| 2026-07-31 | 17.800 | 18.000 | 17.750 | 17.950 | 16.964 | 281,010 |
| 2026-07-30 | 18.000 | 18.000 | 17.550 | 17.600 | 16.633 | 364,200 |
| 2026-07-29 | 18.100 | 18.150 | 17.650 | 17.900 | 16.917 | 457,135 |
| 2026-07-28 | 18.050 | 18.100 | 17.700 | 17.900 | 16.917 | 315,200 |
| 2026-07-27 | 17.750 | 18.000 | 17.700 | 18.000 | 17.011 | 401,200 |
| 2026-07-24 | 17.650 | 17.750 | 17.400 | 17.750 | 16.775 | 166,001 |
| 2026-07-23 | 17.900 | 17.950 | 17.600 | 17.700 | 16.728 | 71,000 |
Page 1 of 3 · 126 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.