Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	59.088	59.430	58.747	58.861	46.651	227,788
2022-02-14	59.430	59.771	59.088	59.657	47.283	158,477
2022-02-11	59.202	60.113	58.861	59.771	47.373	168,562
2022-02-10	59.202	59.544	59.088	59.316	47.012	164,233
2022-02-09	58.861	59.088	58.861	58.974	46.741	104,539
2022-02-08	58.747	58.974	58.747	58.861	46.651	153,270
2022-02-07	57.380	58.519	57.380	58.519	46.380	168,515
2022-01-26	57.153	57.608	56.811	57.153	45.298	117,622
2022-01-25	57.836	57.836	57.153	57.153	45.298	119,232
2022-01-24	56.925	58.064	56.584	57.722	45.749	98,301
2022-01-21	58.519	58.519	57.267	57.267	45.388	126,440
2022-01-20	57.836	58.291	57.836	58.291	46.200	101,567
2022-01-19	57.950	57.950	57.608	57.950	45.929	70,293
2022-01-18	57.836	58.177	57.608	57.950	45.929	75,927
2022-01-17	58.291	58.405	57.494	57.836	45.839	114,312
2022-01-14	58.861	58.861	57.608	58.291	46.200	137,242
2022-01-13	58.974	59.088	58.291	58.633	46.471	189,048
2022-01-12	58.177	58.519	57.722	58.405	46.290	352,697
2022-01-11	56.925	57.836	56.697	57.494	45.568	265,192
2022-01-10	56.697	56.925	56.640	56.868	45.072	194,133
2022-01-07	56.697	56.697	56.071	56.640	44.892	133,734
2022-01-06	56.356	56.811	56.356	56.527	44.801	132,169
2022-01-05	56.527	56.697	56.356	56.356	44.666	129,497
2022-01-04	56.868	56.868	56.299	56.527	44.801	265,315
2022-01-03	56.811	56.925	56.413	56.697	44.937	164,644
2021-12-30	56.697	56.697	56.356	56.527	44.801	191,523
2021-12-29	56.640	56.697	56.356	56.413	44.711	121,845
2021-12-28	56.640	56.697	56.413	56.584	44.846	179,706
2021-12-27	55.900	56.697	55.900	56.470	44.756	114,489
2021-12-24	56.014	56.014	55.787	55.843	44.260	37,619
2021-12-23	56.242	56.242	55.843	55.843	44.260	111,261
2021-12-22	55.900	56.071	55.843	56.071	44.440	69,214
2021-12-21	55.787	55.787	55.502	55.616	44.079	27,467
2021-12-20	55.787	55.900	55.559	55.673	44.125	52,866
2021-12-17	56.071	56.071	55.673	55.787	44.215	26,477
2021-12-16	55.787	55.787	55.673	55.673	44.125	42,949
2021-12-15	55.787	55.843	55.559	55.730	44.170	78,254
2021-12-14	56.470	56.470	54.648	55.957	44.350	129,721
2021-12-13	56.299	56.356	55.957	56.071	44.440	120,168
2021-12-10	56.413	56.413	56.014	56.299	44.621	30,723
2021-12-09	56.527	56.527	56.299	56.299	44.621	72,825
2021-12-08	56.584	56.640	56.356	56.470	44.756	59,097
2021-12-07	56.128	56.413	56.071	56.356	44.666	81,697
2021-12-06	56.584	56.584	56.071	56.071	44.440	185,917
2021-12-03	56.584	56.697	56.356	56.584	44.846	60,372
2021-12-02	56.868	56.868	56.527	56.584	44.846	32,579
2021-12-01	56.527	56.868	56.071	56.868	45.072	49,471
2021-11-30	56.584	56.868	56.527	56.527	44.801	64,399
2021-11-29	56.640	56.640	56.014	56.470	44.756	138,088
2021-11-26	56.811	56.868	56.356	56.640	44.892	114,016
2021-11-25	57.039	57.267	56.811	56.868	45.072	41,702
2021-11-24	57.494	57.494	56.925	57.039	45.207	71,340
2021-11-23	57.267	57.267	57.039	57.039	45.207	84,420
2021-11-22	56.697	57.380	56.697	57.153	45.298	202,438
2021-11-19	56.584	56.697	56.527	56.697	44.937	203,682
2021-11-18	56.470	56.527	56.242	56.299	44.621	180,193
2021-11-17	56.356	56.527	56.242	56.413	44.711	170,952
2021-11-16	56.697	56.754	56.242	56.356	44.666	177,479
2021-11-15	56.697	56.925	56.299	56.299	44.621	324,638
2021-11-12	56.925	56.925	56.413	56.697	44.937	170,826

← NewerPage 20 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.