Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	85.500	86.000	85.500	85.900	85.900	42,751
2025-10-21	87.300	87.300	85.700	85.800	85.800	32,661
2025-10-20	87.000	87.000	86.000	86.300	86.300	49,037
2025-10-17	86.600	87.000	86.000	87.000	87.000	71,061
2025-10-16	87.300	88.500	86.500	86.600	86.600	99,065
2025-10-15	85.800	88.100	85.800	87.800	87.800	192,160
2025-10-14	85.400	89.000	85.400	85.800	85.800	252,000
2025-10-13	83.500	86.600	83.500	85.800	85.800	137,020
2025-10-09	84.500	85.700	83.500	84.000	84.000	230,120
2025-10-08	84.800	86.300	84.100	84.700	84.700	78,065
2025-10-07	87.000	88.000	84.800	84.800	84.800	142,269
2025-10-03	88.300	88.800	86.600	87.100	87.100	79,119
2025-10-02	87.800	88.500	87.800	88.100	88.100	94,320
2025-10-01	87.800	88.400	86.700	87.800	87.800	86,012
2025-09-30	85.100	87.800	85.100	87.700	87.700	83,170
2025-09-29	86.100	86.100	86.100	86.100	86.100	0
2025-09-26	85.800	86.800	85.500	86.100	86.100	59,118
2025-09-25	86.000	86.900	85.700	86.000	86.000	52,050
2025-09-24	86.400	87.600	86.100	86.100	86.100	90,162
2025-09-23	85.600	86.400	85.000	85.800	85.800	87,049
2025-09-22	85.500	86.000	84.800	85.300	85.300	89,322
2025-09-19	86.700	87.400	85.700	85.700	85.700	131,100
2025-09-18	87.500	88.600	86.600	86.700	86.700	212,680
2025-09-17	89.900	91.300	88.500	88.500	88.500	194,585
2025-09-16	94.000	94.000	90.000	91.200	91.200	270,271
2025-09-15	93.400	96.200	92.800	93.300	93.300	490,144
2025-09-12	90.200	93.500	90.200	92.100	92.100	413,631
2025-09-11	91.200	91.300	86.900	89.500	89.500	598,061
2025-09-10	83.400	83.700	83.200	83.300	83.300	134,330
2025-09-09	83.800	83.800	82.800	83.100	83.100	113,078
2025-09-08	82.400	84.500	81.900	82.800	82.800	185,396
2025-09-05	82.000	83.000	81.600	82.100	82.100	215,801
2025-09-04	79.900	82.400	79.900	81.900	81.900	305,423
2025-09-03	79.500	79.500	78.700	79.000	79.000	80,041
2025-09-02	80.000	80.000	78.900	79.500	79.500	29,001
2025-09-01	78.600	79.600	78.400	78.800	78.800	120,111
2025-08-29	79.300	79.300	78.600	78.600	78.600	76,133
2025-08-28	79.400	79.900	79.200	79.200	79.200	55,020
2025-08-27	78.900	80.000	78.900	79.400	79.400	55,055
2025-08-26	79.400	79.600	79.200	79.200	79.200	57,387
2025-08-25	80.000	80.000	79.400	79.400	79.400	78,164
2025-08-22	79.500	80.100	79.500	79.900	79.900	43,500
2025-08-21	79.700	80.200	79.700	80.100	80.100	19,007
2025-08-20	79.400	79.900	78.800	79.300	79.300	72,161
2025-08-19	79.100	79.800	78.800	79.400	79.400	96,620
2025-08-18	80.100	80.500	79.000	79.100	79.100	184,805
2025-08-15	80.800	81.000	79.900	79.900	79.900	107,501
2025-08-14	80.700	81.200	79.700	80.700	80.700	93,070
2025-08-13	81.400	81.500	80.400	81.100	81.100	75,273
2025-08-12	80.800	81.800	80.400	81.300	81.300	173,081
2025-08-11	81.900	82.200	79.700	80.800	80.800	276,210
2025-08-08	80.800	81.900	80.800	81.900	81.900	132,522
2025-08-07	81.000	81.000	80.000	80.500	80.500	178,100
2025-08-06	79.500	81.000	79.500	80.400	80.400	146,133
2025-08-05	77.500	80.200	77.400	79.200	79.200	230,910
2025-08-04	80.000	80.755	79.340	79.717	76.517	314,744
2025-08-01	84.000	85.200	83.500	85.200	85.200	173,236
2025-07-31	80.000	80.094	79.528	79.906	76.698	42,527
2025-07-30	80.189	80.283	79.717	80.189	76.970	43,630
2025-07-29	84.900	85.000	83.900	85.000	85.000	62,104

← NewerPage 5 of 21 · 1,219 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.