Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	84.500	85.400	84.400	85.000	85.000	89,699
2025-07-25	84.300	85.200	84.200	84.800	84.800	90,002
2025-07-24	84.600	84.600	84.000	84.500	84.500	57,100
2025-07-23	84.000	84.500	83.900	84.400	84.400	47,380
2025-07-22	84.500	84.500	83.100	84.200	84.200	67,400
2025-07-21	83.600	84.500	83.600	84.500	84.500	64,046
2025-07-18	83.900	84.000	83.100	83.500	83.500	36,037
2025-07-17	83.100	83.500	83.100	83.200	83.200	31,062
2025-07-16	83.900	84.000	83.000	83.200	83.200	60,060
2025-07-15	85.000	85.000	83.200	83.700	83.700	32,000
2025-07-14	85.300	85.500	83.700	83.700	83.700	75,000
2025-07-11	84.500	85.300	84.500	85.100	85.100	158,026
2025-07-10	83.400	83.800	82.500	83.800	83.800	45,371
2025-07-09	81.600	82.700	81.300	82.700	82.700	37,278
2025-07-08	82.900	82.900	81.200	81.600	81.600	36,013
2025-07-07	83.000	83.000	82.500	82.600	82.600	24,002
2025-07-04	84.500	84.500	83.300	83.300	83.300	57,115
2025-07-03	84.900	85.800	84.100	84.500	84.500	87,201
2025-07-02	84.000	85.500	83.800	84.600	84.600	139,531
2025-07-01	80.500	83.800	80.500	83.800	83.800	222,560
2025-06-30	81.600	82.300	81.600	82.000	82.000	48,050
2025-06-27	82.000	82.300	81.300	82.100	82.100	67,038
2025-06-26	80.200	82.000	80.200	82.000	82.000	178,806
2025-06-25	80.100	80.100	79.100	79.700	79.700	30,173
2025-06-24	80.400	80.800	80.000	80.400	80.400	29,257
2025-06-23	78.700	79.200	77.700	78.700	78.700	120,405
2025-06-20	80.000	80.000	79.000	79.100	79.100	58,273
2025-06-19	79.800	80.700	79.800	80.000	80.000	31,155
2025-06-18	80.200	80.800	79.900	80.400	80.400	42,150
2025-06-17	80.000	80.300	80.000	80.200	80.200	43,040
2025-06-16	81.300	81.300	79.800	80.000	80.000	46,028
2025-06-13	80.100	80.500	80.000	80.500	80.500	35,259
2025-06-12	80.800	81.000	80.600	80.800	80.800	46,022
2025-06-11	80.600	82.000	80.500	81.200	81.200	91,017
2025-06-10	79.600	81.000	79.600	80.200	80.200	35,481
2025-06-09	80.500	80.500	79.900	79.900	79.900	56,429
2025-06-06	80.900	81.000	80.500	80.500	80.500	34,201
2025-06-05	81.200	81.200	80.400	80.900	80.900	13,199
2025-06-04	81.300	81.300	80.600	81.000	81.000	38,060
2025-06-03	80.700	81.200	80.600	80.600	80.600	40,100
2025-06-02	80.100	81.300	80.100	80.600	80.600	44,002
2025-05-29	80.400	81.100	80.000	80.500	80.500	26,002
2025-05-28	82.400	82.400	80.600	80.900	80.900	36,000
2025-05-27	81.900	81.900	80.700	80.800	80.800	26,100
2025-05-26	80.200	82.300	80.000	81.900	81.900	65,020
2025-05-23	82.700	82.700	81.100	81.600	81.600	42,001
2025-05-22	81.500	81.900	81.200	81.800	81.800	20,121
2025-05-21	81.600	82.400	81.500	82.000	82.000	79,002
2025-05-20	80.300	81.500	80.300	81.500	81.500	68,111
2025-05-19	80.300	80.800	80.000	80.200	80.200	53,000
2025-05-16	79.700	80.600	78.700	80.300	80.300	198,323
2025-05-15	80.900	80.900	79.800	80.600	80.600	97,026
2025-05-14	80.800	81.400	80.200	80.700	80.700	47,400
2025-05-13	81.800	81.800	79.700	80.400	80.400	125,394
2025-05-12	80.200	81.500	79.500	79.700	79.700	262,353
2025-05-09	80.700	82.100	80.700	82.100	82.100	83,350
2025-05-08	80.100	81.200	80.100	80.800	80.800	38,020
2025-05-07	80.000	80.700	79.700	80.100	80.100	77,001
2025-05-06	80.000	80.600	79.600	80.600	80.600	60,321
2025-05-05	80.200	81.600	78.600	80.100	80.100	77,030

← NewerPage 6 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.