Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	104.50	104.50	102.00	104.00	104.00	227,558
2026-10-16	105.00	106.50	105.00	105.50	105.50	50,259
2026-10-15	106.50	107.50	104.50	105.50	105.50	219,358
2026-10-14	105.50	107.50	105.50	107.50	107.50	117,110
2026-10-13	105.00	105.50	104.00	105.00	105.00	140,100
2026-10-12	107.50	107.50	105.00	106.50	106.50	158,940
2026-10-08	108.50	108.50	107.50	107.50	107.50	111,459
2026-10-07	105.50	108.50	105.50	108.50	108.50	155,867
2026-10-06	106.00	106.50	106.00	106.00	106.00	73,200
2026-10-05	105.50	107.00	105.50	106.00	106.00	121,940
2026-10-02	106.50	107.00	105.00	105.00	105.00	120,487
2026-10-01	105.00	106.00	104.50	106.00	106.00	113,189
2026-09-30	106.00	106.00	104.50	105.00	105.00	104,447
2026-09-29	107.50	108.50	106.00	106.00	106.00	132,402
2026-09-24	105.00	106.50	104.50	106.50	106.50	73,250
2026-09-23	106.50	107.50	105.50	106.00	106.00	90,607
2026-09-22	105.50	106.00	104.50	106.00	106.00	98,187
2026-09-21	105.00	105.00	104.00	104.00	104.00	112,167
2026-09-18	108.50	108.50	106.00	106.50	106.50	225,648
2026-09-17	104.50	106.50	103.50	104.00	104.00	224,360
2026-09-16	105.50	108.50	105.50	106.50	106.50	241,544
2026-09-15	103.50	106.00	102.50	105.50	105.50	228,047
2026-09-14	101.00	103.00	100.50	102.00	102.00	102,053
2026-09-11	101.00	103.00	101.00	101.00	101.00	144,329
2026-09-10	104.00	104.00	103.00	103.50	103.50	116,702
2026-09-09	104.50	105.00	103.50	104.00	104.00	45,083
2026-09-08	104.50	105.00	103.50	105.00	105.00	101,054
2026-09-07	109.00	109.00	105.00	105.50	105.50	136,595
2026-09-04	106.00	108.00	106.00	107.50	107.50	148,306
2026-09-03	105.50	109.50	104.50	107.00	107.00	383,869
2026-09-02	103.00	105.50	103.00	105.50	105.50	100,222
2026-09-01	105.00	105.50	103.00	104.00	104.00	336,584
2026-08-31	105.50	107.00	104.50	106.50	106.50	153,128
2026-08-28	107.00	107.00	104.50	106.50	106.50	118,028
2026-08-27	107.00	107.00	105.50	107.00	107.00	104,850
2026-08-26	107.50	107.50	104.50	107.00	107.00	196,076
2026-08-25	107.00	107.50	103.50	107.50	107.50	280,926
2026-08-24	114.00	114.00	106.00	107.00	107.00	504,103
2026-08-21	117.00	117.50	112.00	114.50	114.50	378,240
2026-08-20	114.00	120.00	112.50	116.50	116.50	721,907
2026-08-19	107.00	112.50	105.50	111.00	111.00	563,595
2026-08-18	106.50	107.00	103.50	107.00	107.00	368,347
2026-08-17	99.800	107.00	99.500	105.00	105.00	609,263
2026-08-14	103.50	103.50	99.500	99.800	99.800	319,211
2026-08-13	99.600	104.00	97.900	104.00	104.00	630,291
2026-08-12	96.900	100.00	94.400	99.600	99.600	475,503
2026-08-11	90.300	99.000	90.300	96.200	96.200	933,401
2026-08-10	90.400	92.600	89.500	92.600	92.600	319,553
2026-08-07	90.179	90.179	87.500	88.482	83.682	470,574
2026-08-06	88.393	89.286	88.393	89.286	84.442	259,349
2026-08-05	89.286	90.179	88.304	88.571	83.767	376,410
2026-08-04	92.411	92.411	88.393	89.196	84.358	504,832
2026-08-03	89.286	93.750	89.196	92.857	87.820	482,491
2026-07-31	98.500	102.50	98.500	101.50	101.50	299,211
2026-07-30	98.700	98.900	97.100	98.500	98.500	320,411
2026-07-29	96.900	98.300	95.400	98.000	98.000	317,199
2026-07-28	96.000	97.100	96.000	96.800	96.800	152,292
2026-07-27	96.100	97.200	96.100	96.800	96.800	126,961
2026-07-24	94.500	96.000	94.300	96.000	96.000	97,145
2026-07-23	96.400	96.400	94.400	95.000	95.000	91,645

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	4.2953 TWD
2022-08-01	2.8600 TWD
2021-08-09	3.6000 TWD
2020-07-15	3.0000 TWD
2019-07-04	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.