Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	47.300	47.507	47.196	47.507	43.374	38,657
2022-11-02	47.403	47.610	47.403	47.507	43.374	31,622
2022-11-01	47.300	47.403	46.782	47.403	43.279	38,917
2022-10-31	47.041	47.351	46.679	47.300	43.185	35,113
2022-10-28	47.507	47.507	47.196	47.196	43.090	27,267
2022-10-27	47.144	47.610	47.041	47.610	43.468	46,280
2022-10-26	47.714	47.714	46.679	47.144	43.043	77,187
2022-10-25	48.438	48.438	47.351	47.714	43.563	55,912
2022-10-24	47.714	48.438	47.662	48.076	43.893	41,607
2022-10-21	47.817	47.921	47.765	47.921	43.752	29,520
2022-10-20	48.490	48.490	47.765	47.817	43.657	52,423
2022-10-19	48.800	48.852	48.128	48.593	44.366	56,635
2022-10-18	48.904	48.904	48.386	48.800	44.555	42,610
2022-10-17	48.335	49.163	48.335	48.852	44.602	47,589
2022-10-14	48.697	49.421	48.542	49.214	44.933	55,877
2022-10-13	49.680	49.680	47.610	47.610	43.468	125,417
2022-10-12	49.577	49.732	49.421	49.680	45.358	39,713
2022-10-11	50.301	50.301	49.577	49.680	45.358	96,542
2022-10-07	50.819	51.129	50.405	50.560	46.161	79,253
2022-10-06	50.870	50.870	50.715	50.819	46.398	21,007
2022-10-05	50.870	51.026	50.767	50.870	46.445	37,430
2022-10-04	50.612	50.922	50.508	50.819	46.398	49,102
2022-10-03	50.715	51.026	50.508	50.508	46.114	67,030
2022-09-30	50.612	51.077	50.612	51.077	46.634	53,068
2022-09-29	50.612	51.129	50.612	51.026	46.587	75,689
2022-09-28	50.922	50.922	50.301	50.560	46.161	138,362
2022-09-27	51.233	51.750	50.715	51.284	46.823	90,575
2022-09-26	51.750	51.750	50.767	51.026	46.587	187,989
2022-09-23	51.543	52.061	51.543	52.061	47.532	43,127
2022-09-22	51.440	52.164	51.440	51.957	47.437	75,880
2022-09-21	51.854	51.957	51.698	51.750	47.248	59,745
2022-09-20	51.750	52.164	51.698	51.854	47.343	85,040
2022-09-19	52.268	52.268	51.647	51.647	47.154	176,154
2022-09-16	52.578	52.578	52.061	52.268	47.721	114,948
2022-09-15	52.889	52.992	52.889	52.889	48.288	34,094
2022-09-14	52.889	53.096	52.785	52.889	48.288	38,034
2022-09-13	53.303	53.820	52.992	52.992	48.382	54,286
2022-09-12	52.578	53.199	52.578	53.199	48.571	65,791
2022-09-08	52.164	52.371	51.750	52.371	47.815	39,224
2022-09-07	51.854	52.061	51.750	52.061	47.532	32,562
2022-09-06	52.061	52.061	51.750	52.061	47.532	87,499
2022-09-05	51.854	52.061	51.750	51.854	47.343	32,065
2022-09-02	52.164	52.164	51.750	52.164	47.626	55,920
2022-09-01	52.061	52.268	51.750	52.164	47.626	114,019
2022-08-31	52.268	52.682	52.268	52.268	47.721	112,449
2022-08-30	52.268	53.510	52.061	52.578	48.004	91,555
2022-08-29	51.957	53.820	51.854	53.613	48.949	79,199
2022-08-26	53.406	53.717	52.785	53.717	49.043	100,108
2022-08-25	52.371	53.510	52.268	53.096	48.477	113,131
2022-08-24	51.957	52.268	51.957	52.268	47.721	90,817
2022-08-23	51.750	51.854	51.595	51.698	47.201	59,203
2022-08-22	51.750	51.854	51.543	51.750	47.248	70,462
2022-08-19	51.854	51.957	51.698	51.750	47.248	66,728
2022-08-18	51.647	51.854	51.647	51.854	47.343	61,270
2022-08-17	51.854	52.268	51.647	51.647	47.154	111,683
2022-08-16	51.750	51.854	51.647	51.854	47.343	103,745
2022-08-15	51.440	51.854	51.440	51.647	47.154	81,749
2022-08-12	51.440	51.543	51.233	51.440	46.965	117,852
2022-08-11	51.440	52.061	51.233	51.440	46.965	214,762
2022-08-10	51.440	51.647	51.336	51.440	46.965	60,838

← NewerPage 17 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.