Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	71.500	71.700	71.000	71.400	71.400	73,709
2023-08-04	70.500	71.800	70.200	71.800	71.800	82,880
2023-08-02	71.600	71.600	70.100	70.400	70.400	334,767
2023-08-01	71.700	71.700	71.500	71.600	71.600	98,321
2023-07-31	71.600	72.300	71.000	71.700	71.700	211,250
2023-07-28	72.100	72.100	71.300	71.600	71.600	262,553
2023-07-27	70.800	73.700	70.800	72.600	72.600	826,217
2023-07-26	78.039	79.074	77.211	78.039	71.250	618,231
2023-07-25	77.315	77.625	76.590	77.625	70.872	352,827
2023-07-24	75.969	77.108	75.245	77.108	70.400	395,080
2023-07-21	74.313	76.073	74.313	75.969	69.360	303,213
2023-07-20	73.589	74.313	73.589	74.210	67.754	99,739
2023-07-19	74.313	74.313	73.589	73.692	67.281	109,804
2023-07-18	74.727	74.727	73.485	74.003	67.565	246,128
2023-07-17	75.141	75.452	74.727	74.727	68.226	134,740
2023-07-14	74.934	75.245	74.624	75.141	68.604	133,154
2023-07-13	74.210	75.348	74.106	75.038	68.510	202,483
2023-07-12	73.382	73.899	73.278	73.899	67.470	73,570
2023-07-11	73.589	74.313	73.175	73.692	67.281	135,378
2023-07-10	73.485	74.313	73.485	74.210	67.754	37,267
2023-07-07	73.692	74.003	72.761	73.485	67.092	142,776
2023-07-06	74.831	74.831	73.589	74.210	67.754	113,487
2023-07-05	74.727	75.038	74.624	74.831	68.321	42,368
2023-07-04	74.934	75.141	74.520	75.038	68.510	71,322
2023-07-03	75.348	75.452	74.624	74.934	68.415	77,081
2023-06-30	74.727	74.727	74.520	74.727	68.226	35,094
2023-06-29	74.210	75.038	74.210	74.727	68.226	131,302
2023-06-28	73.796	74.520	73.589	74.106	67.659	93,934
2023-06-27	73.692	74.003	73.485	73.796	67.376	63,200
2023-06-26	74.003	74.520	73.175	73.899	67.470	116,595
2023-06-21	73.382	74.417	73.175	74.313	67.848	87,962
2023-06-20	73.382	74.210	73.382	73.796	67.376	83,021
2023-06-19	73.071	73.899	72.554	73.382	66.998	57,079
2023-06-16	74.106	74.106	72.554	73.278	66.903	247,200
2023-06-15	73.899	74.520	73.589	74.210	67.754	86,286
2023-06-14	75.348	75.452	73.692	74.106	67.659	311,756
2023-06-13	75.969	76.176	75.245	75.348	68.793	273,293
2023-06-12	73.485	76.073	73.485	75.969	69.360	558,910
2023-06-09	72.554	73.485	72.554	72.968	66.620	106,105
2023-06-08	73.071	73.071	72.450	72.554	66.242	109,188
2023-06-07	73.796	73.796	72.657	73.071	66.714	177,368
2023-06-06	73.899	74.313	73.485	73.796	67.376	73,789
2023-06-05	72.968	74.417	72.968	73.899	67.470	183,487
2023-06-02	71.829	74.520	71.829	72.450	66.147	171,474
2023-06-01	72.450	72.450	71.519	71.829	65.580	120,958
2023-05-31	71.105	72.657	71.105	72.450	66.147	187,634
2023-05-30	70.691	71.312	70.691	71.105	64.919	103,624
2023-05-29	70.380	71.105	70.277	70.898	64.730	148,086
2023-05-26	70.277	70.691	70.070	70.380	64.257	108,864
2023-05-25	69.966	70.898	69.966	70.277	64.163	172,049
2023-05-24	69.863	70.277	69.759	70.070	63.974	85,140
2023-05-23	70.277	70.380	69.863	70.070	63.974	158,920
2023-05-22	70.380	70.691	70.070	70.587	64.446	82,230
2023-05-19	71.415	71.415	70.277	70.380	64.257	222,706
2023-05-18	70.173	71.415	70.173	71.415	65.202	203,976
2023-05-17	68.828	71.519	68.621	70.587	64.446	380,599
2023-05-16	67.793	69.242	67.689	69.138	63.123	252,906
2023-05-15	69.242	69.242	67.379	68.103	62.178	332,677
2023-05-12	72.450	72.450	66.654	69.138	63.123	1,476,222
2023-05-11	74.831	75.866	73.692	74.003	67.565	155,041

← NewerPage 14 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.