Kedge Construction Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 72.700 | 73.000 | 72.000 | 72.500 | 72.500 | 70,388 |
| 2024-10-29 | 73.500 | 74.100 | 72.600 | 72.700 | 72.700 | 52,477 |
| 2024-10-28 | 73.900 | 74.000 | 73.000 | 73.700 | 73.700 | 82,174 |
| 2024-10-25 | 72.700 | 73.100 | 72.500 | 73.000 | 73.000 | 80,472 |
| 2024-10-24 | 73.100 | 73.600 | 72.800 | 73.300 | 73.300 | 74,798 |
| 2024-10-23 | 73.200 | 73.700 | 72.800 | 72.800 | 72.800 | 69,776 |
| 2024-10-22 | 73.400 | 73.700 | 73.100 | 73.200 | 73.200 | 24,638 |
| 2024-10-21 | 73.500 | 74.000 | 73.100 | 73.400 | 73.400 | 50,187 |
| 2024-10-18 | 74.500 | 74.500 | 73.100 | 73.100 | 73.100 | 71,489 |
| 2024-10-17 | 72.900 | 74.300 | 72.900 | 73.900 | 73.900 | 67,061 |
| 2024-10-16 | 73.000 | 73.300 | 72.300 | 72.900 | 72.900 | 86,604 |
| 2024-10-15 | 72.100 | 73.000 | 71.900 | 73.000 | 73.000 | 83,560 |
| 2024-10-14 | 72.700 | 73.000 | 72.000 | 72.100 | 72.100 | 169,318 |
| 2024-10-11 | 73.000 | 73.400 | 72.300 | 72.700 | 72.700 | 129,856 |
| 2024-10-09 | 72.500 | 72.600 | 72.000 | 72.200 | 72.200 | 95,947 |
| 2024-10-08 | 73.200 | 73.200 | 72.000 | 72.400 | 72.400 | 202,252 |
| 2024-10-07 | 73.000 | 73.600 | 73.000 | 73.200 | 73.200 | 142,545 |
| 2024-10-04 | 73.500 | 74.100 | 73.000 | 73.000 | 73.000 | 154,118 |
| 2024-10-01 | 74.000 | 74.000 | 73.200 | 73.800 | 73.800 | 102,197 |
| 2024-09-30 | 74.400 | 74.800 | 73.800 | 74.300 | 74.300 | 212,916 |
| 2024-09-27 | 75.900 | 75.900 | 74.200 | 74.400 | 74.400 | 212,751 |
| 2024-09-26 | 74.300 | 75.900 | 74.300 | 74.800 | 74.800 | 188,070 |
| 2024-09-25 | 74.900 | 74.900 | 74.100 | 74.400 | 74.400 | 156,035 |
| 2024-09-24 | 73.800 | 75.300 | 73.700 | 73.900 | 73.900 | 191,428 |
| 2024-09-23 | 74.600 | 74.700 | 73.600 | 74.000 | 74.000 | 349,722 |
| 2024-09-20 | 76.000 | 76.000 | 73.100 | 74.700 | 74.700 | 362,261 |
| 2024-09-19 | 76.800 | 78.700 | 76.600 | 77.600 | 77.600 | 75,826 |
| 2024-09-18 | 77.600 | 77.600 | 76.400 | 76.500 | 76.500 | 49,771 |
| 2024-09-16 | 74.900 | 76.700 | 74.900 | 76.700 | 76.700 | 53,033 |
| 2024-09-13 | 73.500 | 75.300 | 73.500 | 74.900 | 74.900 | 31,588 |
| 2024-09-12 | 73.700 | 75.600 | 73.700 | 74.300 | 74.300 | 109,687 |
| 2024-09-11 | 73.000 | 75.500 | 73.000 | 75.200 | 75.200 | 75,323 |
| 2024-09-10 | 75.800 | 76.400 | 73.100 | 73.700 | 73.700 | 169,022 |
| 2024-09-09 | 74.500 | 75.900 | 73.700 | 75.800 | 75.800 | 191,810 |
| 2024-09-06 | 76.100 | 76.900 | 75.700 | 76.100 | 76.100 | 92,050 |
| 2024-09-05 | 79.000 | 79.000 | 75.700 | 77.000 | 77.000 | 220,851 |
| 2024-09-04 | 77.600 | 77.700 | 75.100 | 76.700 | 76.700 | 277,110 |
| 2024-09-03 | 79.800 | 79.900 | 79.000 | 79.200 | 79.200 | 59,320 |
| 2024-09-02 | 80.800 | 80.800 | 79.400 | 79.800 | 79.800 | 71,472 |
| 2024-08-30 | 80.000 | 80.700 | 79.700 | 80.500 | 80.500 | 82,002 |
| 2024-08-29 | 79.900 | 80.300 | 79.200 | 79.700 | 79.700 | 84,142 |
| 2024-08-28 | 79.700 | 80.700 | 79.700 | 80.300 | 80.300 | 82,176 |
| 2024-08-27 | 78.800 | 79.800 | 78.500 | 79.700 | 79.700 | 99,892 |
| 2024-08-26 | 79.800 | 80.900 | 78.800 | 79.100 | 79.100 | 131,955 |
| 2024-08-23 | 81.200 | 81.200 | 79.000 | 79.300 | 79.300 | 204,046 |
| 2024-08-22 | 81.800 | 81.800 | 80.100 | 81.200 | 81.200 | 141,348 |
| 2024-08-21 | 83.300 | 83.300 | 81.000 | 82.800 | 82.800 | 109,225 |
| 2024-08-20 | 83.800 | 83.900 | 81.600 | 81.900 | 81.900 | 128,957 |
| 2024-08-19 | 83.500 | 85.200 | 83.300 | 83.800 | 83.800 | 124,275 |
| 2024-08-16 | 82.600 | 85.600 | 82.600 | 83.500 | 83.500 | 132,797 |
| 2024-08-15 | 80.500 | 83.500 | 80.500 | 82.200 | 82.200 | 161,908 |
| 2024-08-14 | 80.800 | 82.800 | 80.500 | 80.500 | 80.500 | 189,564 |
| 2024-08-13 | 78.800 | 80.200 | 76.800 | 80.100 | 80.100 | 221,643 |
| 2024-08-12 | 77.900 | 79.100 | 75.500 | 78.800 | 78.800 | 575,762 |
| 2024-08-09 | 80.300 | 82.000 | 80.000 | 80.000 | 80.000 | 182,609 |
| 2024-08-08 | 82.400 | 82.400 | 79.800 | 80.100 | 80.100 | 168,162 |
| 2024-08-07 | 78.300 | 82.700 | 78.000 | 82.400 | 82.400 | 395,632 |
| 2024-08-06 | 81.000 | 81.600 | 74.500 | 78.300 | 78.300 | 725,097 |
| 2024-08-05 | 86.200 | 86.200 | 81.000 | 81.000 | 81.000 | 579,723 |
| 2024-08-02 | 95.000 | 95.300 | 90.000 | 90.000 | 90.000 | 447,441 |
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.