Kedge Construction Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	80.200	81.600	78.600	80.100	80.100	77,030
2025-05-02	78.500	80.100	78.500	80.000	80.000	112,060
2025-04-30	79.600	79.800	78.500	79.000	79.000	59,245
2025-04-29	77.800	80.000	77.800	80.000	80.000	107,353
2025-04-28	77.200	78.000	77.200	77.800	77.800	50,543
2025-04-25	77.800	79.200	77.800	78.400	78.400	36,027
2025-04-24	79.900	79.900	77.100	77.100	77.100	44,286
2025-04-23	75.800	77.600	75.800	77.100	77.100	72,268
2025-04-22	75.000	76.700	75.000	75.500	75.500	55,028
2025-04-21	78.000	78.000	76.500	76.500	76.500	56,676
2025-04-18	78.300	78.700	78.100	78.100	78.100	38,890
2025-04-17	79.800	79.800	77.900	78.400	78.400	74,513
2025-04-16	80.000	80.000	78.500	79.100	79.100	96,428
2025-04-15	78.300	80.700	78.300	80.000	80.000	125,434
2025-04-14	77.600	78.900	76.700	77.000	77.000	131,627
2025-04-11	77.100	77.500	74.400	76.700	76.700	161,379
2025-04-10	75.700	77.100	75.700	77.100	77.100	180,800
2025-04-09	75.100	75.400	69.800	70.100	70.100	393,315
2025-04-08	69.900	76.400	69.400	75.100	75.100	505,221
2025-04-07	71.500	71.500	71.500	71.500	71.500	147,970
2025-04-02	79.400	80.000	78.600	79.400	79.400	50,083
2025-04-01	78.400	80.300	78.000	79.400	79.400	95,339
2025-03-31	78.000	79.200	77.000	78.000	78.000	214,193
2025-03-28	82.400	82.400	79.000	80.700	80.700	191,345
2025-03-27	82.500	83.100	82.400	82.400	82.400	38,454
2025-03-26	83.500	83.500	82.800	83.000	83.000	51,905
2025-03-25	83.500	83.900	82.900	83.300	83.300	89,439
2025-03-24	83.800	85.000	83.100	83.500	83.500	117,589
2025-03-21	84.000	85.400	83.300	84.700	84.700	132,762
2025-03-20	83.400	84.000	83.400	84.000	84.000	44,834
2025-03-19	83.700	84.300	83.400	83.400	83.400	65,386
2025-03-18	84.400	85.000	83.200	83.700	83.700	96,810
2025-03-17	84.300	85.000	84.300	84.400	84.400	58,151
2025-03-14	84.900	84.900	83.500	84.200	84.200	106,433
2025-03-13	85.200	85.200	84.300	84.400	84.400	92,108
2025-03-12	85.400	86.400	84.100	84.400	84.400	160,457
2025-03-11	84.800	85.500	83.000	85.400	85.400	201,953
2025-03-10	83.600	85.200	83.600	85.000	85.000	249,549
2025-03-07	84.500	84.500	83.200	83.700	83.700	59,797
2025-03-06	83.900	84.300	83.400	83.900	83.900	122,440
2025-03-05	83.000	83.900	82.700	83.600	83.600	111,778
2025-03-04	84.600	84.600	82.200	83.000	83.000	155,879
2025-03-03	82.300	87.700	80.500	84.600	84.600	236,020
2025-02-27	83.400	83.700	82.000	82.300	82.300	161,532
2025-02-26	84.800	84.800	82.700	83.100	83.100	269,864
2025-02-25	85.300	85.300	83.800	84.800	84.800	290,838
2025-02-24	85.100	86.000	83.500	85.300	85.300	560,553
2025-02-21	82.100	87.600	82.100	85.100	85.100	1,900,400
2025-02-20	73.500	80.100	72.800	80.100	80.100	785,346
2025-02-19	72.000	72.900	72.000	72.900	72.900	63,636
2025-02-18	72.300	72.300	71.900	71.900	71.900	42,888
2025-02-17	72.400	72.700	71.400	72.300	72.300	84,732
2025-02-14	71.500	72.300	71.500	72.300	72.300	77,636
2025-02-13	71.200	71.900	71.200	71.500	71.500	32,311
2025-02-12	71.600	71.700	71.000	71.000	71.000	55,873
2025-02-11	71.800	72.000	70.900	71.300	71.300	75,754
2025-02-10	71.500	71.600	70.700	71.400	71.400	77,048
2025-02-07	72.000	72.000	71.000	71.500	71.500	60,350
2025-02-06	70.600	72.000	70.500	72.000	72.000	77,418
2025-02-05	70.800	70.800	70.100	70.600	70.600	38,464

← NewerPage 7 of 21 · 1,220 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.