Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	47.300	47.300	45.600	45.700	45.700	151,045
2024-08-01	47.100	47.850	46.750	47.700	47.700	42,417
2024-07-31	46.500	46.800	45.850	46.600	46.600	50,721
2024-07-30	45.600	46.350	45.300	45.850	45.850	66,351
2024-07-29	47.700	48.100	46.050	46.050	46.050	112,060
2024-07-26	47.750	48.000	47.600	47.700	47.700	23,530
2024-07-23	48.000	48.300	48.000	48.100	48.100	49,424
2024-07-22	49.350	49.350	47.600	47.850	47.850	160,598
2024-07-19	50.500	50.900	49.250	49.300	49.300	281,672
2024-07-18	51.800	51.800	50.700	50.800	50.800	61,415
2024-07-17	51.000	51.900	51.000	51.400	51.400	102,198
2024-07-16	51.200	51.500	50.500	51.000	51.000	64,420
2024-07-15	51.800	51.800	50.900	51.200	51.200	60,459
2024-07-12	51.400	52.000	51.300	51.700	51.700	96,645
2024-07-11	51.800	52.000	51.400	51.400	51.400	117,952
2024-07-10	52.800	52.800	52.000	52.300	52.300	43,634
2024-07-09	54.000	54.000	51.700	52.100	52.100	206,050
2024-07-08	53.800	54.900	53.200	54.900	54.900	331,717
2024-07-05	54.600	54.600	53.500	53.500	53.500	146,753
2024-07-04	53.000	54.700	52.800	53.400	53.400	426,048
2024-07-03	52.100	52.700	52.100	52.200	52.200	115,100
2024-07-02	52.300	52.300	51.700	52.100	52.100	68,568
2024-07-01	53.600	53.600	52.200	52.300	52.300	193,450
2024-06-28	51.000	51.600	51.000	51.500	51.500	33,335
2024-06-27	50.900	51.500	50.800	51.000	51.000	37,322
2024-06-26	51.100	51.500	51.000	51.400	51.400	97,477
2024-06-25	52.000	52.000	50.900	51.000	51.000	52,666
2024-06-24	51.800	51.800	51.200	51.300	51.300	43,589
2024-06-21	52.300	52.600	51.900	51.900	51.900	53,936
2024-06-20	51.400	52.200	51.000	52.200	52.200	112,893
2024-06-19	52.000	52.400	51.100	51.300	51.300	92,338
2024-06-18	51.600	51.800	51.200	51.200	51.200	53,101
2024-06-17	51.300	51.600	51.200	51.400	51.400	53,703
2024-06-14	51.800	52.000	51.600	51.600	51.600	45,484
2024-06-13	52.100	52.400	51.500	51.600	51.600	68,172
2024-06-12	52.500	52.500	51.900	52.200	52.200	43,255
2024-06-11	52.400	52.400	51.700	52.300	52.300	32,108
2024-06-07	51.400	52.400	51.300	52.300	52.300	40,504
2024-06-06	52.300	52.300	51.300	51.400	51.400	81,719
2024-06-05	52.600	54.500	52.000	52.200	52.200	376,968
2024-06-04	51.900	52.200	51.500	51.900	51.900	39,841
2024-06-03	52.400	52.400	51.800	51.800	51.800	54,395
2024-05-31	52.500	53.000	52.200	52.300	52.300	111,929
2024-05-30	51.900	52.700	51.900	51.900	51.900	64,789
2024-05-29	53.800	53.800	52.300	52.700	52.700	170,223
2024-05-28	50.800	53.400	50.600	53.200	53.200	330,919
2024-05-27	51.300	51.300	50.500	50.600	50.600	88,283
2024-05-24	50.000	51.300	50.000	51.300	51.300	49,575
2024-05-23	50.800	50.900	50.000	50.000	50.000	72,610
2024-05-22	50.600	51.200	50.600	50.800	50.800	23,420
2024-05-21	51.000	51.000	50.500	50.600	50.600	38,494
2024-05-20	51.400	51.600	50.900	51.100	51.100	62,799
2024-05-17	51.200	51.500	50.800	50.900	50.900	53,076
2024-05-16	51.400	51.500	50.900	51.200	51.200	96,180
2024-05-15	51.000	51.400	50.800	51.000	51.000	29,665
2024-05-14	50.700	51.000	50.400	51.000	51.000	46,218
2024-05-13	51.300	51.300	50.300	50.900	50.900	71,302
2024-05-10	50.700	50.800	50.100	50.800	50.800	67,966
2024-05-09	50.100	51.300	50.100	50.800	50.800	91,046
2024-05-08	50.200	50.600	49.600	49.950	49.950	66,360

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	2.0000 TWD
2022-07-15	5.0000 TWD
2021-06-29	8.0000 TWD
2020-07-13	3.0000 TWD
2019-07-09	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.