Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	93.700	96.700	92.800	95.400	95.400	323,893
2024-07-31	93.600	94.600	91.800	92.400	92.400	205,281
2024-07-30	93.300	93.700	91.800	93.600	93.600	223,024
2024-07-29	95.700	95.700	92.000	93.500	93.500	351,701
2024-07-26	95.100	99.700	95.100	99.300	99.300	379,871
2024-07-23	97.600	100.50	97.300	97.900	97.900	378,984
2024-07-22	98.500	98.500	93.300	95.800	95.800	336,278
2024-07-19	102.00	102.50	98.000	98.500	98.500	453,626
2024-07-18	100.00	102.00	98.500	101.00	101.00	626,569
2024-07-17	96.300	101.00	96.300	99.800	99.800	885,818
2024-07-16	97.500	98.800	96.000	96.200	96.200	470,154
2024-07-15	96.600	98.000	95.400	97.500	97.500	384,642
2024-07-12	95.100	95.800	95.100	95.300	95.300	138,470
2024-07-11	95.500	96.500	95.000	95.100	95.100	161,058
2024-07-10	94.400	96.800	94.200	95.500	95.500	248,066
2024-07-09	94.300	94.300	92.800	93.900	93.900	150,165
2024-07-08	94.600	94.900	93.400	93.600	93.600	134,293
2024-07-05	94.600	95.200	93.900	94.600	94.600	121,565
2024-07-04	93.800	95.000	93.400	93.600	93.600	152,836
2024-07-03	94.800	94.800	93.700	93.800	93.800	123,010
2024-07-02	95.000	95.100	93.500	94.000	94.000	95,423
2024-07-01	93.500	95.100	92.900	94.800	94.800	227,665
2024-06-28	93.100	94.400	93.100	93.400	93.400	129,078
2024-06-27	93.000	93.300	92.200	93.100	93.100	167,414
2024-06-26	94.500	94.600	93.300	93.600	93.600	252,122
2024-06-25	94.600	94.700	92.700	93.700	93.700	104,207
2024-06-24	94.000	94.400	93.200	93.700	93.700	163,136
2024-06-21	94.800	94.800	93.600	93.700	93.700	256,879
2024-06-20	94.500	95.100	93.800	94.800	94.800	252,055
2024-06-19	94.800	95.200	94.200	94.500	94.500	235,929
2024-06-18	94.700	95.700	94.700	94.700	94.700	181,699
2024-06-17	96.500	96.500	94.500	94.500	94.500	311,015
2024-06-14	95.000	96.800	95.000	95.600	95.600	211,118
2024-06-13	96.000	96.000	94.900	95.200	95.200	186,377
2024-06-12	96.900	96.900	94.700	95.900	95.900	349,144
2024-06-11	99.100	99.900	96.000	96.100	96.100	486,692
2024-06-07	96.000	99.200	95.800	99.100	99.100	608,599
2024-06-06	95.700	96.200	94.800	95.600	95.600	198,848
2024-06-05	98.000	98.200	95.500	95.800	95.800	462,747
2024-06-04	97.000	97.500	95.600	97.500	97.500	308,078
2024-06-03	95.500	97.400	94.100	96.500	96.500	356,912
2024-05-31	94.800	97.600	94.500	95.500	95.500	598,797
2024-05-30	95.300	95.600	94.000	94.200	94.200	210,352
2024-05-29	95.000	96.800	93.900	95.600	95.600	278,180
2024-05-28	94.300	96.000	94.300	95.000	95.000	268,876
2024-05-27	92.700	94.400	92.700	94.000	94.000	188,350
2024-05-24	92.000	93.300	91.300	92.600	92.600	315,299
2024-05-23	96.100	96.100	92.100	92.200	92.200	1,265,518
2024-05-22	96.100	96.900	95.600	96.500	96.500	422,442
2024-05-21	97.100	97.800	95.300	96.100	96.100	489,505
2024-05-20	97.200	99.200	96.800	97.000	97.000	584,002
2024-05-17	95.500	97.600	95.300	97.000	97.000	705,391
2024-05-16	93.800	96.800	92.500	95.500	95.500	1,544,951
2024-05-15	96.900	98.200	94.100	94.100	94.100	1,326,553
2024-05-14	99.000	99.500	96.400	96.600	96.600	1,184,588
2024-05-13	103.00	103.50	97.900	99.000	99.000	2,383,529
2024-05-10	113.00	115.00	108.50	108.50	108.50	1,064,143
2024-05-09	118.00	119.50	112.50	113.00	113.00	1,571,879
2024-05-08	117.50	119.50	113.50	117.50	117.50	2,767,091
2024-05-07	130.50	132.50	116.00	117.00	117.00	7,468,903

← NewerPage 10 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.