Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	88.500	90.000	88.500	89.800	89.800	135,872
2026-01-16	89.000	89.500	88.100	89.200	89.200	131,755
2026-01-15	88.800	89.800	88.700	89.000	89.000	163,003
2026-01-14	88.500	89.000	88.200	88.800	88.800	93,516
2026-01-13	88.900	88.900	87.600	88.600	88.600	88,129
2026-01-12	89.600	90.100	88.400	89.000	89.000	159,382
2026-01-09	87.100	89.400	87.100	89.300	89.300	168,616
2026-01-08	87.300	88.000	87.300	87.400	87.400	70,128
2026-01-07	86.200	88.900	86.100	87.300	87.300	146,377
2026-01-06	86.700	86.700	86.000	86.200	86.200	181,375
2026-01-05	86.000	87.300	86.000	86.700	86.700	99,813
2026-01-02	86.700	88.100	85.800	86.000	86.000	160,453
2025-12-31	88.700	88.700	85.500	86.600	86.600	139,198
2025-12-30	87.600	88.700	87.500	88.700	88.700	59,040
2025-12-29	89.000	89.200	87.800	88.100	88.100	50,040
2025-12-26	88.300	89.600	88.300	89.000	89.000	116,596
2025-12-24	87.600	88.800	87.600	88.300	88.300	103,133
2025-12-23	87.100	87.800	87.000	87.300	87.300	44,102
2025-12-22	86.600	87.200	86.600	87.200	87.200	24,082
2025-12-19	86.400	87.600	86.400	87.100	87.100	36,343
2025-12-18	85.800	88.600	85.600	86.400	86.400	28,069
2025-12-17	86.400	86.600	85.600	86.200	86.200	52,376
2025-12-16	86.500	86.500	85.600	86.400	86.400	174,001
2025-12-15	87.000	87.700	86.400	87.100	87.100	56,001
2025-12-12	86.600	87.700	86.500	87.500	87.500	48,007
2025-12-11	87.300	87.600	86.500	86.500	86.500	90,203
2025-12-10	87.100	87.500	87.000	87.300	87.300	50,197
2025-12-09	87.900	87.900	87.000	87.500	87.500	51,908
2025-12-08	87.400	88.500	87.400	87.900	87.900	75,483
2025-12-05	86.900	89.400	86.900	87.100	87.100	53,891
2025-12-04	87.100	87.400	86.700	87.400	87.400	26,301
2025-12-03	86.600	87.500	86.500	87.000	87.000	53,036
2025-12-02	87.700	87.800	86.600	86.600	86.600	121,157
2025-12-01	89.000	89.000	87.300	87.700	87.700	104,635
2025-11-28	88.800	89.400	88.800	89.000	89.000	34,041
2025-11-27	89.000	89.500	88.800	89.200	89.200	41,251
2025-11-26	88.000	89.500	88.000	89.500	89.500	76,060
2025-11-25	89.500	89.500	88.400	88.800	88.800	71,001
2025-11-24	87.800	89.700	87.800	89.500	89.500	134,302
2025-11-21	89.300	89.800	86.700	87.800	87.800	156,001
2025-11-20	88.000	89.900	88.000	89.300	89.300	128,120
2025-11-19	86.700	88.400	86.700	87.400	87.400	89,174
2025-11-18	88.900	89.000	88.200	88.200	88.200	142,960
2025-11-17	90.000	90.000	88.200	89.200	89.200	120,151
2025-11-14	91.500	91.500	88.900	89.200	89.200	195,373
2025-11-13	90.700	91.500	89.700	91.500	91.500	146,621
2025-11-12	90.000	90.800	89.300	90.800	90.800	101,776
2025-11-11	90.900	90.900	88.500	90.000	90.000	173,304
2025-11-10	91.100	92.000	89.500	91.400	91.400	186,414
2025-11-07	90.200	90.500	88.200	90.500	90.500	193,489
2025-11-06	88.600	90.200	88.600	90.200	90.200	155,467
2025-11-05	89.800	90.300	87.000	88.600	88.600	173,300
2025-11-04	90.600	91.000	89.700	89.800	89.800	175,201
2025-11-03	88.600	90.800	88.600	89.900	89.900	252,774
2025-10-31	86.700	89.000	86.700	88.000	88.000	238,621
2025-10-30	85.500	87.700	85.500	87.000	87.000	103,014
2025-10-29	85.700	86.100	85.400	86.000	86.000	28,740
2025-10-28	85.700	86.200	85.300	85.500	85.500	67,867
2025-10-27	85.500	86.000	84.900	85.700	85.700	92,422
2025-10-23	85.900	86.000	85.200	85.500	85.500	64,556

← NewerPage 4 of 21 · 1,216 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.