Kedge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 70.300 | 70.400 | 69.600 | 70.000 | 70.000 | 71,289 |
| 2025-02-03 | 69.600 | 70.600 | 69.200 | 70.300 | 70.300 | 106,829 |
| 2025-01-22 | 69.600 | 70.400 | 69.200 | 69.700 | 69.700 | 69,012 |
| 2025-01-21 | 69.400 | 69.700 | 69.400 | 69.600 | 69.600 | 25,174 |
| 2025-01-20 | 69.000 | 69.600 | 69.000 | 69.600 | 69.600 | 39,883 |
| 2025-01-17 | 69.000 | 69.300 | 69.000 | 69.200 | 69.200 | 16,859 |
| 2025-01-16 | 68.900 | 69.800 | 68.400 | 69.000 | 69.000 | 72,228 |
| 2025-01-15 | 68.900 | 69.200 | 68.300 | 68.900 | 68.900 | 66,261 |
| 2025-01-14 | 67.200 | 68.500 | 67.200 | 68.300 | 68.300 | 60,590 |
| 2025-01-13 | 69.000 | 69.000 | 67.500 | 67.800 | 67.800 | 152,939 |
| 2025-01-10 | 69.300 | 69.300 | 68.200 | 68.900 | 68.900 | 94,100 |
| 2025-01-09 | 69.700 | 70.200 | 68.900 | 69.300 | 69.300 | 130,465 |
| 2025-01-08 | 69.800 | 70.400 | 69.600 | 69.600 | 69.600 | 85,140 |
| 2025-01-07 | 70.600 | 70.600 | 69.600 | 69.700 | 69.700 | 74,560 |
| 2025-01-06 | 70.300 | 71.000 | 70.000 | 70.600 | 70.600 | 62,291 |
| 2025-01-03 | 71.600 | 71.600 | 69.600 | 69.700 | 69.700 | 89,501 |
| 2025-01-02 | 69.200 | 71.800 | 69.200 | 70.500 | 70.500 | 124,876 |
| 2024-12-31 | 70.400 | 70.400 | 69.000 | 69.200 | 69.200 | 82,646 |
| 2024-12-30 | 70.000 | 70.900 | 70.000 | 70.400 | 70.400 | 43,581 |
| 2024-12-27 | 70.100 | 70.600 | 70.000 | 70.000 | 70.000 | 28,667 |
| 2024-12-26 | 71.400 | 71.500 | 69.900 | 70.100 | 70.100 | 55,499 |
| 2024-12-25 | 70.600 | 71.000 | 70.600 | 70.900 | 70.900 | 17,208 |
| 2024-12-24 | 69.700 | 70.900 | 69.700 | 70.800 | 70.800 | 59,258 |
| 2024-12-23 | 69.000 | 70.000 | 69.000 | 69.700 | 69.700 | 57,162 |
| 2024-12-20 | 68.600 | 69.200 | 68.600 | 68.600 | 68.600 | 95,201 |
| 2024-12-19 | 68.300 | 69.400 | 68.200 | 68.900 | 68.900 | 96,818 |
| 2024-12-18 | 69.500 | 69.800 | 68.600 | 69.800 | 69.800 | 154,870 |
| 2024-12-17 | 71.200 | 71.200 | 70.000 | 70.000 | 70.000 | 205,296 |
| 2024-12-16 | 71.600 | 72.500 | 71.200 | 71.400 | 71.400 | 107,174 |
| 2024-12-13 | 72.200 | 72.300 | 71.200 | 71.600 | 71.600 | 180,078 |
| 2024-12-12 | 72.700 | 72.700 | 72.100 | 72.200 | 72.200 | 68,793 |
| 2024-12-11 | 74.000 | 74.000 | 72.600 | 72.600 | 72.600 | 128,461 |
| 2024-12-10 | 74.600 | 74.700 | 72.900 | 74.000 | 74.000 | 176,109 |
| 2024-12-09 | 75.500 | 75.500 | 75.100 | 75.500 | 75.500 | 59,729 |
| 2024-12-06 | 74.800 | 76.400 | 74.800 | 76.200 | 76.200 | 126,675 |
| 2024-12-05 | 75.000 | 75.500 | 74.800 | 74.800 | 74.800 | 55,253 |
| 2024-12-04 | 76.000 | 76.000 | 75.100 | 75.100 | 75.100 | 33,483 |
| 2024-12-03 | 75.900 | 76.100 | 75.100 | 75.300 | 75.300 | 45,108 |
| 2024-12-02 | 76.100 | 76.500 | 75.900 | 76.000 | 76.000 | 76,161 |
| 2024-11-29 | 74.200 | 75.500 | 74.200 | 75.300 | 75.300 | 72,752 |
| 2024-11-28 | 74.300 | 74.300 | 73.900 | 74.100 | 74.100 | 41,726 |
| 2024-11-27 | 75.700 | 75.700 | 74.600 | 74.600 | 74.600 | 37,793 |
| 2024-11-26 | 77.000 | 77.000 | 74.900 | 75.700 | 75.700 | 134,374 |
| 2024-11-25 | 75.500 | 77.100 | 75.500 | 77.000 | 77.000 | 160,363 |
| 2024-11-22 | 75.000 | 75.800 | 74.900 | 75.400 | 75.400 | 125,863 |
| 2024-11-21 | 73.800 | 74.900 | 73.800 | 74.800 | 74.800 | 161,022 |
| 2024-11-20 | 74.200 | 74.500 | 73.900 | 74.100 | 74.100 | 82,272 |
| 2024-11-19 | 75.100 | 75.100 | 74.100 | 74.700 | 74.700 | 119,181 |
| 2024-11-18 | 75.500 | 75.500 | 74.000 | 74.800 | 74.800 | 129,292 |
| 2024-11-15 | 73.000 | 75.200 | 73.000 | 74.700 | 74.700 | 243,928 |
| 2024-11-14 | 73.100 | 73.500 | 72.700 | 73.300 | 73.300 | 97,201 |
| 2024-11-13 | 74.300 | 74.300 | 72.900 | 73.700 | 73.700 | 185,834 |
| 2024-11-12 | 75.700 | 76.400 | 73.700 | 74.200 | 74.200 | 179,804 |
| 2024-11-11 | 74.800 | 75.400 | 73.800 | 75.300 | 75.300 | 234,158 |
| 2024-11-08 | 73.500 | 74.700 | 73.400 | 74.000 | 74.000 | 155,243 |
| 2024-11-07 | 73.100 | 74.300 | 73.000 | 74.000 | 74.000 | 95,091 |
| 2024-11-06 | 72.900 | 73.500 | 72.800 | 73.500 | 73.500 | 27,025 |
| 2024-11-05 | 73.000 | 73.400 | 72.500 | 73.200 | 73.200 | 64,184 |
| 2024-11-04 | 73.000 | 73.500 | 72.500 | 73.400 | 73.400 | 36,925 |
| 2024-11-01 | 72.000 | 73.200 | 71.700 | 73.000 | 73.000 | 76,994 |
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.