Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	51.233	51.750	51.233	51.543	47.059	42,476
2022-08-08	52.268	52.268	51.336	51.647	47.154	96,706
2022-08-05	51.750	52.889	51.750	52.889	48.288	82,779
2022-08-04	51.854	51.854	51.388	51.595	47.106	98,170
2022-08-03	51.854	51.854	51.026	51.595	47.106	193,218
2022-08-02	52.371	52.578	51.750	51.957	47.437	156,115
2022-08-01	50.715	52.992	50.560	52.371	47.815	399,703
2022-07-29	63.187	63.756	62.959	63.415	50.261	431,536
2022-07-28	62.048	63.187	62.048	63.187	50.080	327,472
2022-07-27	60.682	62.162	60.682	61.821	48.997	168,535
2022-07-26	60.568	61.365	60.568	61.365	48.636	78,194
2022-07-25	60.568	60.682	60.341	60.568	48.005	26,783
2022-07-22	60.341	61.024	60.341	60.454	47.914	59,988
2022-07-21	60.454	61.138	60.454	60.454	47.914	74,145
2022-07-20	59.999	60.910	59.999	60.341	47.824	113,130
2022-07-19	58.405	59.999	58.405	59.999	47.553	80,637
2022-07-18	57.039	58.405	57.039	58.405	46.290	46,987
2022-07-15	57.722	57.836	57.608	57.608	45.659	39,936
2022-07-14	57.836	57.950	57.494	57.836	45.839	65,685
2022-07-13	58.064	58.291	57.722	58.177	46.110	28,359
2022-07-12	57.494	58.064	57.153	57.380	45.478	47,359
2022-07-11	58.177	58.519	58.064	58.177	46.110	45,527
2022-07-08	58.064	58.519	58.064	58.064	46.020	31,783
2022-07-07	56.242	57.950	56.242	57.950	45.929	41,278
2022-07-06	57.039	57.608	56.925	57.039	45.207	82,426
2022-07-05	57.608	57.608	56.925	57.153	45.298	90,370
2022-07-04	56.470	57.039	56.356	56.754	44.982	78,860
2022-07-01	56.925	57.267	56.811	56.811	45.027	140,405
2022-06-30	57.608	58.064	57.153	57.722	45.749	84,074
2022-06-29	58.064	58.064	57.494	57.608	45.659	79,519
2022-06-28	58.291	58.519	57.950	58.064	46.020	42,509
2022-06-27	57.608	58.974	57.608	58.519	46.380	65,339
2022-06-24	57.836	58.633	57.494	57.494	45.568	115,166
2022-06-23	58.405	59.202	57.380	57.836	45.839	133,934
2022-06-22	59.202	59.430	57.950	58.405	46.290	97,980
2022-06-21	58.519	58.974	58.064	58.974	46.741	115,554
2022-06-20	58.974	58.974	58.064	58.064	46.020	176,263
2022-06-17	59.430	59.430	58.747	59.088	46.832	92,109
2022-06-16	60.341	60.682	59.544	59.657	47.283	56,733
2022-06-15	60.227	60.341	59.657	60.227	47.734	45,175
2022-06-14	59.771	60.113	58.861	59.544	47.193	104,927
2022-06-13	59.999	60.454	59.544	60.113	47.644	55,957
2022-06-10	60.796	60.796	59.999	60.682	48.095	69,677
2022-06-09	60.454	61.138	60.454	60.910	48.275	72,243
2022-06-08	61.024	61.024	60.682	61.024	48.366	96,728
2022-06-07	60.796	61.365	60.682	61.024	48.366	53,529
2022-06-06	60.682	61.479	60.682	61.479	48.727	52,233
2022-06-02	61.593	61.934	60.910	61.138	48.456	51,736
2022-06-01	62.504	62.504	61.138	61.593	48.817	111,226
2022-05-31	62.618	62.731	62.048	62.162	49.268	82,447
2022-05-30	61.821	62.390	61.365	62.276	49.358	95,933
2022-05-27	61.024	61.138	60.568	60.910	48.275	54,886
2022-05-26	60.341	61.024	60.341	60.910	48.275	46,864
2022-05-25	59.885	60.568	59.885	60.341	47.824	35,301
2022-05-24	59.999	60.227	59.885	60.113	47.644	37,614
2022-05-23	59.771	60.227	59.771	59.885	47.463	61,707
2022-05-20	59.999	60.227	59.999	59.999	47.553	47,405
2022-05-19	59.088	60.113	59.088	59.999	47.553	64,212
2022-05-18	59.088	60.568	59.088	59.999	47.553	105,844
2022-05-17	59.202	59.430	58.519	59.316	47.012	148,314

← NewerPage 18 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.