Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	119.00	128.00	115.00	128.00	128.00	6,504,100
2024-05-03	106.50	116.50	104.50	116.50	116.50	2,465,259
2024-05-02	103.50	109.00	103.50	106.00	106.00	1,079,775
2024-04-30	106.50	107.50	103.00	103.00	103.00	956,712
2024-04-29	110.50	112.00	104.00	107.50	107.50	2,272,602
2024-04-26	103.00	108.00	100.00	108.00	108.00	1,290,626
2024-04-25	100.50	104.50	98.600	103.50	103.50	1,365,575
2024-04-24	101.50	103.00	99.000	100.00	100.00	1,205,903
2024-04-23	106.50	110.00	98.400	100.50	100.50	3,005,464
2024-04-22	106.00	112.50	101.00	102.50	102.50	5,473,790
2024-04-19	99.500	102.50	96.700	102.50	102.50	3,213,949
2024-04-18	89.000	93.600	89.000	93.600	93.600	401,855
2024-04-17	87.600	90.300	87.600	89.700	89.700	139,039
2024-04-16	90.000	90.000	87.300	87.700	87.700	187,280
2024-04-15	89.500	90.200	88.500	90.100	90.100	121,883
2024-04-12	90.800	90.800	89.500	89.500	89.500	96,914
2024-04-11	90.000	90.000	89.200	89.500	89.500	100,773
2024-04-10	89.500	90.700	89.500	90.000	90.000	183,301
2024-04-09	89.800	89.800	89.200	89.500	89.500	99,758
2024-04-08	89.000	90.400	89.000	89.800	89.800	140,851
2024-04-03	88.100	89.000	87.800	89.000	89.000	65,168
2024-04-02	88.200	89.100	88.200	88.900	88.900	146,300
2024-04-01	86.000	88.300	86.000	88.200	88.200	243,810
2024-03-29	86.700	86.800	85.500	86.000	86.000	92,172
2024-03-28	84.900	86.700	84.900	86.700	86.700	157,272
2024-03-27	84.200	85.500	84.000	84.900	84.900	152,130
2024-03-26	85.400	85.400	84.000	84.300	84.300	136,981
2024-03-25	85.100	85.500	84.800	85.400	85.400	73,779
2024-03-22	85.800	85.800	84.500	85.100	85.100	98,989
2024-03-21	85.700	85.800	84.500	85.600	85.600	163,309
2024-03-20	86.000	86.000	85.000	85.500	85.500	104,214
2024-03-19	85.900	86.300	85.500	85.700	85.700	90,467
2024-03-18	85.000	86.000	85.000	85.800	85.800	86,979
2024-03-15	84.200	84.300	83.400	84.000	84.000	156,155
2024-03-14	84.600	84.600	82.400	84.200	84.200	232,328
2024-03-13	88.700	88.800	83.300	84.300	84.300	1,165,964
2024-03-12	88.800	89.700	88.700	89.500	89.500	131,637
2024-03-11	88.500	88.500	86.800	88.100	88.100	194,672
2024-03-08	89.400	90.800	87.900	88.800	88.800	204,837
2024-03-07	89.500	89.800	88.500	89.400	89.400	141,983
2024-03-06	89.700	90.700	89.400	89.500	89.500	121,187
2024-03-05	88.600	89.400	88.100	89.400	89.400	142,318
2024-03-04	89.100	91.000	88.500	88.500	88.500	183,431
2024-03-01	89.200	89.200	88.100	89.000	89.000	155,421
2024-02-29	88.300	89.600	88.300	89.100	89.100	198,135
2024-02-27	89.200	89.900	86.500	88.400	88.400	392,926
2024-02-26	85.400	89.700	85.400	89.200	89.200	516,782
2024-02-23	83.800	85.200	83.500	84.500	84.500	165,630
2024-02-22	85.400	85.400	83.200	84.000	84.000	129,328
2024-02-21	82.500	84.800	82.500	84.400	84.400	276,358
2024-02-20	81.900	82.500	81.500	82.300	82.300	233,211
2024-02-19	79.900	81.600	79.900	80.600	80.600	260,009
2024-02-16	79.500	81.700	79.500	79.900	79.900	139,686
2024-02-15	78.900	79.000	78.300	78.800	78.800	105,108
2024-02-05	79.500	79.500	78.700	78.900	78.900	51,276
2024-02-02	78.800	79.200	78.800	79.000	79.000	73,034
2024-02-01	79.000	79.300	78.700	78.800	78.800	84,407
2024-01-31	78.100	79.500	78.000	79.000	79.000	133,131
2024-01-30	76.800	78.200	76.800	78.100	78.100	97,641
2024-01-29	76.500	77.600	76.500	76.800	76.800	37,443

← NewerPage 11 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.