Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	58.478	58.478	57.857	58.064	53.012	61,353
2023-02-07	57.546	58.581	57.546	58.374	53.296	155,319
2023-02-06	58.064	58.064	57.132	57.753	52.729	137,127
2023-02-03	57.443	57.546	56.925	57.546	52.540	109,010
2023-02-02	57.753	57.960	56.925	57.650	52.634	133,169
2023-02-01	56.408	57.960	56.408	57.236	52.256	226,876
2023-01-31	55.787	56.201	55.683	55.890	51.028	101,249
2023-01-30	55.476	56.925	55.166	55.994	51.122	215,254
2023-01-17	55.166	55.476	55.166	55.373	50.555	57,944
2023-01-16	55.890	55.890	54.855	55.062	50.272	80,532
2023-01-13	55.166	55.994	55.062	55.476	50.650	102,184
2023-01-12	56.097	56.304	54.855	55.787	50.933	191,169
2023-01-11	54.648	55.890	54.648	55.890	51.028	289,888
2023-01-10	54.338	54.338	53.820	54.131	49.421	103,578
2023-01-09	54.855	55.062	53.924	54.545	49.799	175,060
2023-01-06	55.166	55.373	54.648	54.648	49.894	112,733
2023-01-05	54.959	55.269	54.648	55.166	50.366	123,515
2023-01-04	53.924	54.855	53.406	54.752	49.988	131,067
2023-01-03	53.303	53.924	52.992	53.924	49.232	174,346
2022-12-30	53.406	53.406	52.992	53.303	48.666	65,326
2022-12-29	53.096	53.510	52.682	53.096	48.477	37,976
2022-12-28	53.096	53.717	52.371	53.199	48.571	95,279
2022-12-27	52.992	53.303	52.785	53.199	48.571	88,360
2022-12-26	52.268	53.096	52.268	53.096	48.477	50,653
2022-12-23	52.164	52.268	51.957	52.268	47.721	33,080
2022-12-22	51.750	52.164	51.750	52.164	47.626	42,178
2022-12-21	51.957	51.957	51.543	51.854	47.343	75,183
2022-12-20	52.061	52.061	51.698	51.750	47.248	76,283
2022-12-19	52.268	52.268	51.750	52.061	47.532	65,182
2022-12-16	52.578	52.578	52.268	52.268	47.721	179,890
2022-12-15	52.889	52.889	52.578	52.682	48.099	85,165
2022-12-14	52.268	52.889	52.268	52.785	48.193	170,225
2022-12-13	52.889	53.096	51.957	52.268	47.721	99,630
2022-12-12	52.268	53.199	52.268	52.889	48.288	172,952
2022-12-09	51.233	51.543	51.233	51.336	46.870	47,585
2022-12-08	51.284	51.336	51.233	51.233	46.776	50,984
2022-12-07	51.750	51.750	51.388	51.440	46.965	40,399
2022-12-06	52.061	52.061	51.388	51.595	47.106	71,971
2022-12-05	51.750	52.164	51.647	52.061	47.532	68,047
2022-12-02	51.750	52.164	51.647	52.061	47.532	84,070
2022-12-01	51.750	52.164	51.543	51.698	47.201	152,513
2022-11-30	51.750	52.061	51.647	52.061	47.532	42,848
2022-11-29	51.026	51.698	51.026	51.698	47.201	33,161
2022-11-28	51.233	51.750	51.026	51.750	47.248	39,515
2022-11-25	51.026	52.785	51.026	51.957	47.437	309,060
2022-11-24	51.077	51.129	50.767	51.026	46.587	53,269
2022-11-23	51.129	51.440	50.405	50.819	46.398	44,538
2022-11-22	50.405	50.974	50.249	50.301	45.925	56,881
2022-11-21	50.353	50.612	49.991	50.612	46.209	30,061
2022-11-18	50.456	50.456	50.249	50.353	45.972	25,544
2022-11-17	49.939	50.612	49.939	50.612	46.209	33,005
2022-11-16	50.767	50.767	50.405	50.560	46.161	67,157
2022-11-15	51.181	51.233	50.405	50.870	46.445	55,443
2022-11-14	50.094	51.595	50.094	51.181	46.728	96,403
2022-11-11	49.680	50.249	49.680	50.042	45.689	119,395
2022-11-10	49.214	49.370	48.956	49.370	45.075	141,251
2022-11-09	48.179	48.438	48.179	48.335	44.130	73,432
2022-11-08	48.128	48.128	47.921	48.076	43.893	20,721
2022-11-07	47.817	47.972	47.817	47.921	43.752	54,585
2022-11-04	47.455	47.765	47.351	47.765	43.610	37,786

← NewerPage 16 of 21 · 1,221 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.