Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	77.300	77.300	76.500	76.500	76.500	42,060
2024-01-25	77.800	77.800	77.100	77.300	77.300	46,159
2024-01-24	77.600	77.900	77.400	77.900	77.900	37,947
2024-01-23	77.100	77.700	77.100	77.500	77.500	29,716
2024-01-22	76.100	77.200	76.100	77.100	77.100	54,655
2024-01-19	75.500	76.200	75.500	76.000	76.000	81,852
2024-01-18	75.000	76.200	75.000	75.600	75.600	121,948
2024-01-17	77.600	77.600	76.000	76.000	76.000	249,198
2024-01-16	77.700	78.200	77.200	78.000	78.000	133,161
2024-01-15	78.500	79.000	78.500	78.700	78.700	75,807
2024-01-12	79.500	79.600	78.500	78.500	78.500	41,968
2024-01-11	79.000	79.400	78.500	79.400	79.400	55,074
2024-01-10	78.200	78.700	77.700	78.600	78.600	109,722
2024-01-09	79.500	79.500	78.700	78.900	78.900	80,566
2024-01-08	80.200	80.300	79.100	79.300	79.300	104,590
2024-01-05	80.000	80.400	79.600	80.300	80.300	123,771
2024-01-04	79.500	79.700	79.000	79.600	79.600	74,254
2024-01-03	80.000	80.000	78.500	79.300	79.300	176,153
2024-01-02	79.800	80.000	79.500	79.900	79.900	98,736
2023-12-29	79.800	80.000	79.500	79.900	79.900	51,751
2023-12-28	79.600	80.000	78.800	79.800	79.800	111,945
2023-12-27	80.000	80.400	78.600	79.100	79.100	202,004
2023-12-26	78.300	80.000	78.300	80.000	80.000	261,128
2023-12-25	77.600	78.000	77.600	78.000	78.000	78,810
2023-12-22	77.900	77.900	77.200	77.600	77.600	102,806
2023-12-21	76.800	77.700	76.700	76.800	76.800	90,782
2023-12-20	77.500	77.500	76.800	76.800	76.800	48,242
2023-12-19	77.500	77.500	76.700	77.500	77.500	46,217
2023-12-18	77.800	78.200	77.300	77.500	77.500	77,932
2023-12-15	76.700	78.000	76.700	77.200	77.200	132,843
2023-12-14	75.000	76.800	75.000	76.700	76.700	300,281
2023-12-13	75.000	75.000	73.800	74.500	74.500	93,790
2023-12-12	74.900	74.900	74.600	74.800	74.800	34,981
2023-12-11	75.000	75.000	74.300	74.600	74.600	68,312
2023-12-08	73.800	75.000	73.800	75.000	75.000	36,235
2023-12-07	74.700	74.800	74.400	74.700	74.700	46,932
2023-12-06	74.900	74.900	74.500	74.600	74.600	42,477
2023-12-05	74.600	75.000	74.600	74.700	74.700	31,905
2023-12-04	74.700	75.200	74.600	75.000	75.000	57,155
2023-12-01	75.000	75.000	74.600	74.600	74.600	26,475
2023-11-30	74.800	74.900	74.600	74.600	74.600	56,030
2023-11-29	75.300	75.300	74.700	74.800	74.800	43,761
2023-11-28	74.700	75.000	74.700	75.000	75.000	39,172
2023-11-27	75.000	75.300	74.600	74.700	74.700	66,145
2023-11-24	75.000	75.000	74.700	75.000	75.000	49,023
2023-11-23	75.200	75.200	74.900	75.000	75.000	77,403
2023-11-22	74.700	75.100	74.700	74.800	74.800	86,945
2023-11-21	74.400	74.900	74.000	74.700	74.700	51,321
2023-11-20	74.200	75.000	74.000	74.400	74.400	53,637
2023-11-17	74.000	74.400	73.600	74.200	74.200	56,825
2023-11-16	74.000	74.400	73.700	74.000	74.000	19,890
2023-11-15	74.100	75.500	73.500	73.800	73.800	92,931
2023-11-14	73.500	74.200	73.500	74.200	74.200	40,991
2023-11-13	74.800	74.800	73.500	73.500	73.500	197,898
2023-11-10	76.100	76.300	75.500	75.600	75.600	56,860
2023-11-09	74.500	76.000	74.500	75.500	75.500	123,838
2023-11-08	74.500	74.900	74.400	74.500	74.500	26,233
2023-11-07	74.300	74.400	73.900	74.300	74.300	25,226
2023-11-06	73.500	74.700	73.500	74.500	74.500	89,512
2023-11-03	73.300	74.200	73.300	74.200	74.200	32,075

← NewerPage 12 of 21 · 1,220 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.