Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	50.100	50.100	49.700	49.800	49.800	19,405
2024-05-06	50.400	50.500	49.850	50.100	50.100	37,140
2024-05-03	50.800	51.000	49.800	50.000	50.000	47,049
2024-05-02	51.200	51.200	49.750	50.000	50.000	33,372
2024-04-30	50.100	51.100	50.100	50.600	50.600	66,213
2024-04-29	48.650	50.100	48.650	50.100	50.100	191,428
2024-04-26	48.700	48.750	48.450	48.450	48.450	73,544
2024-04-25	48.550	49.200	48.550	48.800	48.800	33,305
2024-04-24	48.450	48.900	48.450	48.600	48.600	50,336
2024-04-23	48.750	48.800	47.800	48.450	48.450	25,527
2024-04-22	48.000	48.600	47.300	47.500	47.500	54,530
2024-04-19	48.500	48.500	47.200	47.950	47.950	116,524
2024-04-18	48.550	48.800	48.300	48.800	48.800	68,791
2024-04-17	48.500	49.200	48.500	48.850	48.850	77,335
2024-04-16	49.700	49.700	47.750	48.300	48.300	303,316
2024-04-15	50.400	50.500	49.650	49.850	49.850	222,205
2024-04-12	51.000	51.300	50.600	50.600	50.600	94,674
2024-04-11	51.400	51.400	50.600	50.800	50.800	89,426
2024-04-10	50.600	51.600	50.600	51.400	51.400	166,748
2024-04-09	50.500	50.800	50.300	50.500	50.500	60,968
2024-04-08	50.400	50.700	50.400	50.400	50.400	38,477
2024-04-03	50.500	50.700	50.300	50.400	50.400	61,796
2024-04-02	50.900	51.200	50.600	50.600	50.600	59,080
2024-04-01	51.200	51.800	50.700	50.800	50.800	115,967
2024-03-29	51.500	51.500	50.800	51.000	51.000	65,690
2024-03-28	51.300	51.600	50.900	51.000	51.000	86,873
2024-03-27	50.300	52.300	50.300	51.300	51.300	187,057
2024-03-26	51.800	51.800	50.400	50.400	50.400	116,121
2024-03-25	51.300	51.800	51.300	51.400	51.400	72,246
2024-03-22	52.000	52.100	51.600	51.600	51.600	94,700
2024-03-21	52.000	52.300	51.200	51.600	51.600	170,112
2024-03-20	51.700	52.000	50.800	51.600	51.600	218,664
2024-03-19	55.300	55.300	50.100	51.200	51.200	1,533,352
2024-03-18	55.600	56.700	55.200	55.200	55.200	92,958
2024-03-15	55.900	56.500	55.500	55.700	55.700	54,211
2024-03-14	55.200	56.800	55.100	55.500	55.500	169,011
2024-03-13	56.400	56.500	55.100	55.100	55.100	165,151
2024-03-12	56.100	57.300	56.100	56.300	56.300	121,579
2024-03-11	55.600	56.300	55.400	55.900	55.900	54,880
2024-03-08	57.900	58.300	55.300	55.500	55.500	460,865
2024-03-07	60.200	60.300	58.300	58.400	58.400	208,569
2024-03-06	56.900	60.300	56.300	59.600	59.600	346,078
2024-03-05	58.000	58.000	56.800	56.900	56.900	157,003
2024-03-04	58.700	58.800	57.900	57.900	57.900	147,079
2024-03-01	58.000	58.900	57.700	58.500	58.500	77,354
2024-02-29	57.900	58.300	57.700	57.700	57.700	138,605
2024-02-27	59.800	59.900	57.800	57.900	57.900	154,817
2024-02-26	59.700	59.700	58.500	58.500	58.500	95,770
2024-02-23	60.000	60.000	58.700	59.200	59.200	124,307
2024-02-22	60.400	60.700	59.300	59.400	59.400	165,115
2024-02-21	60.500	60.700	60.200	60.400	60.400	79,350
2024-02-20	62.200	62.200	60.300	60.400	60.400	124,873
2024-02-19	60.600	61.900	60.400	61.400	61.400	258,851
2024-02-16	60.800	62.400	60.100	60.600	60.600	406,341
2024-02-15	58.500	60.900	58.100	60.800	60.800	305,886
2024-02-05	58.700	58.800	57.700	57.800	57.800	178,900
2024-02-02	60.900	60.900	58.700	58.700	58.700	195,990
2024-02-01	59.800	61.000	59.500	60.200	60.200	369,750
2024-01-31	59.000	61.200	58.400	60.400	60.400	839,675
2024-01-30	56.400	60.000	55.300	59.500	59.500	728,525

← NewerPage 11 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.