Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	60.341	60.910	58.291	59.202	46.922	222,780
2022-05-13	58.633	59.885	58.633	59.771	47.373	86,300
2022-05-12	59.316	59.316	58.291	58.405	46.290	134,074
2022-05-11	59.544	59.544	58.974	59.430	47.102	91,149
2022-05-10	58.405	59.544	58.405	59.544	47.193	217,029
2022-05-09	61.593	61.593	59.885	59.999	47.553	237,950
2022-05-06	61.707	62.048	61.024	61.934	49.087	89,700
2022-05-05	62.504	62.731	62.162	62.390	49.448	97,619
2022-05-04	62.390	62.390	62.162	62.390	49.448	49,393
2022-05-03	62.162	62.618	61.479	62.504	49.539	107,907
2022-04-29	62.276	62.845	61.934	62.162	49.268	97,662
2022-04-28	61.707	62.504	61.479	62.276	49.358	81,815
2022-04-27	62.618	62.618	61.024	62.048	49.178	183,581
2022-04-26	64.553	64.553	63.073	63.073	49.990	216,480
2022-04-25	65.122	65.122	63.528	63.870	50.621	186,313
2022-04-22	64.439	65.578	64.439	65.122	51.614	169,457
2022-04-21	64.439	65.122	64.439	64.553	51.163	103,369
2022-04-20	64.439	65.122	64.439	64.667	51.253	110,948
2022-04-19	65.122	65.236	63.756	64.439	51.073	118,807
2022-04-18	65.008	65.122	64.098	64.553	51.163	188,110
2022-04-15	66.147	66.147	64.895	65.122	51.614	158,097
2022-04-14	64.325	66.261	64.325	66.033	52.336	140,776
2022-04-13	65.578	66.033	64.325	64.667	51.253	332,052
2022-04-12	67.969	68.310	65.350	65.464	51.885	412,012
2022-04-11	66.033	68.196	66.033	67.969	53.870	739,324
2022-04-08	65.464	66.033	64.667	66.033	52.336	318,723
2022-04-07	65.122	65.464	64.439	65.008	51.524	262,139
2022-04-06	65.350	65.350	64.553	65.122	51.614	217,753
2022-04-01	66.147	66.147	64.781	65.692	52.065	251,655
2022-03-31	65.008	66.602	64.895	66.147	52.426	444,774
2022-03-30	64.211	65.236	63.984	64.895	51.434	500,395
2022-03-29	62.048	64.439	62.048	64.098	50.802	522,971
2022-03-28	62.048	62.048	60.910	61.934	49.087	354,671
2022-03-25	62.731	62.731	62.048	62.276	49.358	247,337
2022-03-24	61.934	62.959	61.934	62.731	49.719	292,728
2022-03-23	60.796	62.731	60.796	62.618	49.629	776,549
2022-03-22	59.657	59.999	59.430	59.999	47.553	95,754
2022-03-21	59.316	59.999	59.316	59.657	47.283	166,174
2022-03-18	59.202	59.202	58.861	59.088	46.832	95,227
2022-03-17	59.088	59.202	58.747	58.974	46.741	102,718
2022-03-16	59.430	59.657	58.405	58.747	46.561	218,968
2022-03-15	59.316	59.430	59.088	59.202	46.922	115,681
2022-03-14	58.974	59.544	58.747	59.202	46.922	86,453
2022-03-11	58.974	58.974	58.747	58.974	46.741	64,744
2022-03-10	58.519	59.088	58.519	58.974	46.741	57,799
2022-03-09	57.836	58.291	57.608	58.291	46.200	99,440
2022-03-08	58.519	58.519	56.925	57.494	45.568	258,125
2022-03-07	59.657	59.657	58.177	58.519	46.380	208,169
2022-03-04	59.999	60.113	59.430	59.657	47.283	110,395
2022-03-03	59.430	60.454	59.430	59.999	47.553	154,437
2022-03-02	59.544	59.544	58.974	59.316	47.012	88,128
2022-03-01	59.202	59.657	59.202	59.544	47.193	93,899
2022-02-25	58.747	59.202	58.747	58.747	46.561	95,071
2022-02-24	59.202	59.202	58.633	58.633	46.471	153,993
2022-02-23	59.316	59.430	59.202	59.202	46.922	47,331
2022-02-22	59.430	59.430	58.974	59.088	46.832	126,904
2022-02-21	59.885	59.999	59.316	59.430	47.102	124,392
2022-02-18	59.430	59.999	59.316	59.885	47.463	91,846
2022-02-17	59.657	59.999	59.202	59.430	47.102	87,372
2022-02-16	60.227	60.227	59.202	59.657	47.283	106,141

← NewerPage 19 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.