Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	74.831	75.866	73.692	74.003	67.565	155,041
2023-05-10	74.417	74.520	73.796	74.417	67.943	87,650
2023-05-09	74.313	74.417	73.589	74.417	67.943	123,498
2023-05-08	74.520	74.520	73.589	74.520	68.037	144,097
2023-05-05	74.934	74.934	73.692	73.899	67.470	70,634
2023-05-04	73.589	74.520	72.761	74.520	68.037	130,878
2023-05-03	74.520	74.520	73.278	73.589	67.187	100,518
2023-05-02	73.485	74.520	73.071	74.520	68.037	214,319
2023-04-28	72.968	74.003	72.968	73.485	67.092	224,601
2023-04-27	70.898	72.864	70.898	72.761	66.431	359,502
2023-04-26	70.070	70.794	69.552	70.691	64.541	77,619
2023-04-25	71.312	71.933	69.656	70.070	63.974	189,123
2023-04-24	69.966	71.312	69.966	71.312	65.108	135,191
2023-04-21	70.794	71.933	69.552	69.966	63.879	220,393
2023-04-20	71.105	71.933	70.898	70.898	64.730	156,772
2023-04-19	71.829	72.243	71.105	71.312	65.108	102,244
2023-04-18	71.312	72.450	71.312	72.036	65.769	49,310
2023-04-17	71.001	71.933	70.898	71.622	65.391	77,270
2023-04-14	72.140	72.140	71.001	71.208	65.013	216,351
2023-04-13	73.382	74.003	71.829	72.140	65.864	186,082
2023-04-12	73.278	73.382	72.243	72.968	66.620	189,997
2023-04-11	73.796	73.796	72.036	73.278	66.903	198,718
2023-04-10	71.415	73.382	70.898	72.761	66.431	208,183
2023-04-07	73.485	75.348	71.001	71.622	65.391	617,504
2023-04-06	70.484	73.382	70.277	73.175	66.809	593,189
2023-03-31	69.552	70.691	69.345	70.277	64.163	270,069
2023-03-30	69.242	69.345	68.103	69.035	63.029	145,122
2023-03-29	69.759	69.863	68.724	69.035	63.029	206,894
2023-03-28	70.794	70.794	69.552	69.759	63.690	129,547
2023-03-27	70.070	71.105	69.966	70.587	64.446	206,869
2023-03-24	70.794	70.794	69.345	69.863	63.785	204,381
2023-03-23	69.345	70.484	68.310	70.173	64.068	230,088
2023-03-22	69.863	70.898	69.345	69.345	63.312	350,807
2023-03-21	67.689	69.759	67.275	69.035	63.029	540,892
2023-03-20	64.998	66.861	64.584	66.447	60.666	341,952
2023-03-17	65.309	66.137	64.688	64.895	59.249	451,676
2023-03-16	63.549	65.205	63.342	65.102	59.438	608,997
2023-03-15	61.169	63.756	60.755	63.239	57.737	962,985
2023-03-14	59.616	59.823	59.202	59.202	54.052	111,436
2023-03-13	59.720	60.548	59.099	59.616	54.430	313,226
2023-03-10	59.409	60.030	59.099	59.720	54.524	151,731
2023-03-09	58.995	60.030	58.995	59.823	54.619	111,311
2023-03-08	58.685	59.927	58.478	59.099	53.957	139,182
2023-03-07	58.685	58.995	58.478	58.685	53.579	88,770
2023-03-06	58.478	58.995	58.478	58.685	53.579	83,734
2023-03-03	58.581	58.995	58.581	58.892	53.768	47,743
2023-03-02	59.202	59.202	58.167	58.374	53.296	111,293
2023-03-01	58.685	59.202	57.857	58.685	53.579	113,606
2023-02-24	58.892	58.892	58.478	58.685	53.579	101,175
2023-02-23	58.685	59.202	58.685	58.892	53.768	98,177
2023-02-22	58.374	58.892	58.167	58.685	53.579	156,182
2023-02-21	58.685	58.995	58.167	58.995	53.863	77,269
2023-02-20	57.960	58.788	57.960	58.685	53.579	133,357
2023-02-17	57.132	57.960	57.132	57.960	52.918	73,260
2023-02-16	57.650	57.650	57.236	57.443	52.445	40,399
2023-02-15	57.236	57.753	56.925	57.339	52.351	81,113
2023-02-14	57.857	57.857	57.339	57.443	52.445	56,491
2023-02-13	57.443	57.546	56.718	57.443	52.445	188,839
2023-02-10	57.857	57.857	57.339	57.753	52.729	77,619
2023-02-09	58.064	58.064	57.650	57.857	52.823	113,865

← NewerPage 15 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.