Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	84.900	84.900	83.500	84.200	84.200	149,606
2026-04-24	85.300	85.300	84.800	84.900	84.900	64,060
2026-04-23	85.600	85.800	84.400	85.200	85.200	190,002
2026-04-22	86.400	86.400	85.400	85.600	85.600	94,051
2026-04-21	86.000	86.100	85.500	85.900	85.900	58,265
2026-04-20	86.400	87.000	85.400	86.000	86.000	174,082
2026-04-17	86.200	86.400	85.800	86.300	86.300	127,403
2026-04-16	86.200	86.600	85.800	86.200	86.200	103,006
2026-04-15	86.100	86.500	85.900	86.200	86.200	84,129
2026-04-14	86.000	86.400	85.500	86.100	86.100	132,004
2026-04-13	85.800	85.900	85.300	85.600	85.600	143,022
2026-04-10	85.500	86.500	83.000	86.000	86.000	221,852
2026-04-09	82.400	87.200	82.400	85.400	85.400	617,161
2026-04-08	79.800	81.000	78.900	79.300	79.300	220,730
2026-04-07	81.400	81.400	79.400	79.500	79.500	79,660
2026-04-02	80.000	80.500	79.400	80.000	80.000	120,648
2026-04-01	80.200	80.200	79.700	80.000	80.000	109,238
2026-03-31	80.600	80.600	79.000	79.000	79.000	182,273
2026-03-30	81.600	81.800	80.500	80.600	80.600	221,491
2026-03-27	83.500	83.500	82.500	82.600	82.600	100,108
2026-03-26	83.600	84.000	83.300	83.500	83.500	65,109
2026-03-25	84.200	84.200	83.200	83.600	83.600	109,014
2026-03-24	83.200	83.400	82.700	82.800	82.800	88,034
2026-03-23	83.100	83.700	82.500	82.600	82.600	145,060
2026-03-20	83.400	84.100	83.400	83.800	83.800	66,018
2026-03-19	83.800	84.000	83.100	83.400	83.400	94,140
2026-03-18	84.400	84.400	83.500	83.800	83.800	61,420
2026-03-17	83.500	84.400	83.300	83.500	83.500	140,749
2026-03-16	83.600	84.300	83.600	83.800	83.800	71,162
2026-03-13	83.200	83.700	82.900	83.400	83.400	86,487
2026-03-12	83.600	84.600	83.600	83.700	83.700	79,863
2026-03-11	85.000	85.000	84.100	84.400	84.400	96,417
2026-03-10	84.100	85.600	83.900	84.100	84.100	107,623
2026-03-09	80.300	84.500	80.300	83.900	83.900	193,588
2026-03-06	86.100	88.100	86.100	86.800	86.800	49,061
2026-03-05	86.100	87.500	86.100	86.600	86.600	91,063
2026-03-04	87.300	87.300	85.800	86.100	86.100	140,206
2026-03-03	90.400	90.400	88.100	88.100	88.100	143,157
2026-03-02	87.600	90.200	87.500	90.000	90.000	263,928
2026-02-26	86.900	87.700	86.600	87.600	87.600	75,047
2026-02-25	87.000	87.500	86.500	87.100	87.100	124,055
2026-02-24	86.400	87.200	86.400	87.000	87.000	78,062
2026-02-23	86.500	87.000	85.400	86.400	86.400	161,325
2026-02-11	85.400	86.200	85.400	86.000	86.000	60,202
2026-02-10	85.300	85.500	85.000	85.300	85.300	69,373
2026-02-09	85.800	86.000	85.000	85.100	85.100	100,010
2026-02-06	85.100	85.500	84.700	85.200	85.200	115,503
2026-02-05	86.500	86.500	85.800	85.900	85.900	52,126
2026-02-04	85.900	86.500	85.900	86.500	86.500	56,380
2026-02-03	85.800	86.500	85.700	85.900	85.900	42,006
2026-02-02	87.500	87.500	85.200	85.800	85.800	99,203
2026-01-30	87.000	87.000	85.900	86.200	86.200	99,152
2026-01-29	87.300	87.900	86.900	86.900	86.900	99,701
2026-01-28	87.500	87.500	86.600	87.300	87.300	61,211
2026-01-27	87.700	88.300	87.200	87.200	87.200	79,301
2026-01-26	89.700	89.700	87.300	87.600	87.600	173,650
2026-01-23	90.500	90.900	89.500	89.700	89.700	76,129
2026-01-22	89.000	90.200	88.900	90.200	90.200	276,164
2026-01-21	88.500	89.500	88.000	89.000	89.000	146,243
2026-01-20	89.800	90.100	89.300	89.500	89.500	153,095

← NewerPage 3 of 5 · 243 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.