Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	98.500	98.500	95.600	96.000	96.000	198,301
2026-07-21	95.800	98.300	95.800	97.800	97.800	190,324
2026-07-20	97.700	97.700	94.900	96.900	96.900	222,474
2026-07-17	95.300	96.400	94.700	96.100	96.100	310,720
2026-07-16	95.700	97.000	94.700	95.700	95.700	125,653
2026-07-15	94.400	95.700	93.800	95.700	95.700	163,556
2026-07-14	94.000	94.100	92.000	93.800	93.800	185,113
2026-07-13	92.200	92.800	92.000	92.600	92.600	72,256
2026-07-10	92.200	92.200	92.200	92.200	92.200	0
2026-07-09	92.100	92.200	91.400	92.200	92.200	90,335
2026-07-08	92.700	93.600	92.000	92.100	92.100	139,151
2026-07-07	95.300	95.300	93.500	93.900	93.900	95,000
2026-07-06	95.100	95.100	94.500	94.900	94.900	62,273
2026-07-03	94.300	95.500	94.300	95.200	95.200	134,415
2026-07-02	94.600	95.300	93.700	93.800	93.800	94,691
2026-07-01	94.000	95.000	93.500	94.600	94.600	91,806
2026-06-30	94.100	94.700	93.200	94.000	94.000	98,555
2026-06-29	93.200	94.200	93.000	93.600	93.600	158,294
2026-06-26	92.300	93.200	91.600	92.400	92.400	105,104
2026-06-25	92.500	94.000	92.200	92.500	92.500	78,130
2026-06-24	92.000	93.100	92.000	92.600	92.600	149,057
2026-06-23	93.300	93.900	92.400	93.000	93.000	135,295
2026-06-22	96.900	96.900	92.800	93.400	93.400	287,719
2026-06-18	95.000	96.400	94.000	96.400	96.400	150,672
2026-06-17	95.100	95.300	93.600	94.500	94.500	158,619
2026-06-16	98.300	98.300	93.900	94.800	94.800	499,755
2026-06-15	97.000	98.300	95.500	98.300	98.300	355,230
2026-06-12	93.900	98.000	93.800	97.000	97.000	499,708
2026-06-11	92.500	93.200	91.200	93.000	93.000	360,383
2026-06-10	90.100	91.700	89.200	90.900	90.900	253,553
2026-06-09	88.700	90.600	88.200	90.100	90.100	340,714
2026-06-08	86.000	89.500	86.000	88.700	88.700	255,454
2026-06-05	87.800	88.000	86.900	87.900	87.900	100,134
2026-06-04	86.600	87.900	86.600	87.700	87.700	93,444
2026-06-03	86.900	87.000	85.700	86.600	86.600	167,268
2026-06-02	87.300	87.600	85.600	86.800	86.800	146,301
2026-06-01	87.600	87.600	86.300	87.300	87.300	201,438
2026-05-29	87.000	87.700	87.000	87.600	87.600	71,704
2026-05-28	87.900	88.200	86.800	86.900	86.900	147,115
2026-05-27	87.800	87.900	86.200	87.300	87.300	174,194
2026-05-26	86.000	87.000	85.600	86.700	86.700	195,061
2026-05-25	84.600	85.000	84.000	84.300	84.300	124,002
2026-05-22	84.200	84.800	84.000	84.600	84.600	89,111
2026-05-21	84.300	84.700	84.300	84.400	84.400	97,364
2026-05-20	84.200	84.400	83.800	84.400	84.400	49,137
2026-05-19	84.200	84.300	84.100	84.200	84.200	40,200
2026-05-18	84.200	84.500	83.900	84.200	84.200	72,284
2026-05-15	84.600	85.000	84.200	84.200	84.200	76,077
2026-05-14	84.800	85.200	84.600	84.900	84.900	133,001
2026-05-13	84.800	84.900	84.400	84.800	84.800	52,152
2026-05-12	85.100	85.100	84.500	84.800	84.800	69,029
2026-05-11	85.400	85.600	84.400	85.200	85.200	258,128
2026-05-08	85.500	85.800	85.300	85.400	85.400	79,383
2026-05-07	86.300	86.300	84.700	85.500	85.500	117,668
2026-05-06	84.100	85.100	84.100	84.800	84.800	115,618
2026-05-05	85.000	85.200	84.800	85.200	85.200	49,700
2026-05-04	84.700	85.200	84.700	84.800	84.800	68,525
2026-04-30	85.300	85.300	84.500	84.500	84.500	71,019
2026-04-29	86.300	86.300	85.000	85.300	85.300	51,069
2026-04-28	84.900	85.600	84.300	85.400	85.400	82,167

← NewerPage 2 of 3 · 126 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.