Kedge Construction Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	56.356	57.267	56.356	56.925	45.117	237,016
2021-11-10	56.754	57.494	56.697	56.925	45.117	342,994
2021-11-09	56.356	56.640	56.356	56.640	44.892	179,228
2021-11-08	56.356	56.697	56.128	56.356	44.666	355,282
2021-11-05	56.299	56.299	56.014	56.071	44.440	99,233
2021-11-04	56.071	56.071	55.787	56.014	44.395	85,377
2021-11-03	56.356	56.584	55.843	56.071	44.440	149,050
2021-11-02	55.559	56.754	55.388	56.299	44.621	388,590
2021-11-01	53.851	55.331	53.851	55.160	43.719	368,869
2021-10-29	53.680	53.794	53.566	53.566	42.455	44,979
2021-10-28	53.566	53.737	53.566	53.680	42.545	8,199
2021-10-27	54.079	54.079	53.680	53.794	42.636	37,153
2021-10-26	53.510	53.965	53.510	53.965	42.771	71,161
2021-10-25	53.225	53.623	53.168	53.510	42.410	42,315
2021-10-22	53.282	53.282	52.997	53.168	42.139	35,424
2021-10-21	52.883	53.225	52.883	52.997	42.004	41,820
2021-10-20	52.713	52.883	52.713	52.883	41.914	19,634
2021-10-19	52.428	52.940	52.428	52.713	41.779	35,567
2021-10-18	52.428	52.542	52.371	52.542	41.643	17,104
2021-10-15	52.200	52.485	52.200	52.428	41.553	39,189
2021-10-14	52.371	52.371	52.257	52.257	41.418	43,077

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.