Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	73.200	73.700	73.100	73.300	73.300	57,858
2023-11-01	72.800	73.400	72.600	73.300	73.300	25,110
2023-10-31	73.500	74.100	72.800	72.800	72.800	82,318
2023-10-30	74.200	74.200	73.500	73.500	73.500	40,033
2023-10-27	73.500	74.300	73.500	74.300	74.300	46,450
2023-10-26	73.800	73.800	73.000	73.300	73.300	61,191
2023-10-25	74.200	74.200	73.800	73.900	73.900	16,323
2023-10-24	73.100	74.000	73.100	73.900	73.900	52,458
2023-10-23	73.400	73.500	73.100	73.100	73.100	52,440
2023-10-20	75.100	75.100	72.500	73.400	73.400	59,684
2023-10-19	73.500	73.500	72.000	73.000	73.000	94,661
2023-10-18	73.600	73.600	73.200	73.600	73.600	44,359
2023-10-17	74.900	74.900	73.500	73.600	73.600	43,769
2023-10-16	73.500	73.500	73.000	73.400	73.400	63,809
2023-10-13	73.800	73.900	73.500	73.500	73.500	61,757
2023-10-12	73.200	74.300	73.200	73.800	73.800	75,137
2023-10-11	73.700	74.300	73.700	73.800	73.800	62,152
2023-10-06	73.700	75.800	73.700	75.000	75.000	74,840
2023-10-05	73.200	75.000	73.200	74.000	74.000	60,664
2023-10-04	74.100	74.200	73.500	73.700	73.700	64,692
2023-10-03	74.700	74.900	74.200	74.400	74.400	38,575
2023-10-02	74.400	74.500	73.500	74.500	74.500	100,512
2023-09-28	74.500	74.700	74.300	74.400	74.400	18,125
2023-09-27	73.900	74.500	73.100	74.400	74.400	52,300
2023-09-26	74.500	74.500	73.800	73.800	73.800	33,367
2023-09-25	74.200	74.700	73.900	74.500	74.500	19,522
2023-09-22	73.500	74.800	73.000	74.200	74.200	83,870
2023-09-21	74.500	74.500	73.500	73.500	73.500	115,633
2023-09-20	74.900	74.900	74.400	74.500	74.500	50,485
2023-09-19	75.400	75.400	74.700	74.700	74.700	33,255
2023-09-18	74.900	74.900	74.000	74.700	74.700	35,932
2023-09-15	75.900	75.900	74.500	74.900	74.900	74,418
2023-09-14	75.000	75.600	75.000	75.100	75.100	100,290
2023-09-13	75.500	75.500	74.900	75.000	75.000	65,910
2023-09-12	75.000	75.900	73.900	75.400	75.400	92,148
2023-09-11	75.600	75.800	74.500	74.500	74.500	239,951
2023-09-08	77.000	77.000	75.000	76.500	76.500	155,333
2023-09-07	78.000	78.300	77.000	77.200	77.200	105,440
2023-09-06	79.800	80.000	76.600	78.300	78.300	154,561
2023-09-05	76.300	80.400	76.300	79.600	79.600	369,559
2023-09-04	74.700	76.600	74.500	76.300	76.300	184,056
2023-09-01	74.300	74.800	74.100	74.200	74.200	133,850
2023-08-31	75.200	75.300	74.500	75.300	75.300	83,713
2023-08-30	73.500	74.500	73.400	74.500	74.500	102,892
2023-08-29	73.000	73.500	72.900	73.500	73.500	37,668
2023-08-28	72.600	73.200	72.500	72.900	72.900	60,174
2023-08-25	73.300	73.700	72.800	72.800	72.800	48,973
2023-08-24	73.700	73.700	72.800	73.400	73.400	123,811
2023-08-23	72.200	73.700	72.100	73.700	73.700	112,331
2023-08-22	73.600	73.700	72.200	73.000	73.000	117,159
2023-08-21	72.800	73.700	72.800	73.600	73.600	172,367
2023-08-18	71.700	72.900	71.500	72.500	72.500	181,507
2023-08-17	70.400	71.700	70.300	71.700	71.700	70,015
2023-08-16	71.200	71.200	70.300	70.700	70.700	65,686
2023-08-15	71.800	72.000	71.200	71.300	71.300	54,336
2023-08-14	73.800	73.800	70.800	71.800	71.800	286,516
2023-08-11	69.300	70.900	69.300	70.300	70.300	103,244
2023-08-10	70.500	70.500	69.700	70.100	70.100	89,110
2023-08-09	70.700	70.900	70.500	70.500	70.500	51,718
2023-08-08	71.600	71.600	70.000	70.800	70.800	152,437

← NewerPage 13 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.