Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	55.500	56.300	55.500	56.300	56.300	118,387
2024-01-26	56.100	56.200	55.500	55.500	55.500	68,002
2024-01-25	56.800	56.800	55.400	55.800	55.800	212,220
2024-01-24	54.200	57.700	54.200	56.700	56.700	429,615
2024-01-23	53.700	54.700	53.700	54.200	54.200	109,398
2024-01-22	55.000	55.000	53.500	53.700	53.700	131,022
2024-01-19	54.100	54.800	54.100	54.100	54.100	113,541
2024-01-18	53.600	54.600	53.600	54.000	54.000	130,400
2024-01-17	54.600	55.200	53.500	53.500	53.500	234,920
2024-01-16	56.000	56.000	54.400	55.200	55.200	143,685
2024-01-15	55.100	56.000	55.100	55.800	55.800	60,303
2024-01-12	56.100	56.100	55.200	55.200	55.200	77,903
2024-01-11	55.200	56.200	55.200	56.100	56.100	125,321
2024-01-10	55.300	55.500	55.000	55.500	55.500	140,191
2024-01-09	56.900	57.000	55.500	55.700	55.700	176,589
2024-01-08	56.700	56.800	56.200	56.700	56.700	76,262
2024-01-05	56.200	57.200	56.200	56.800	56.800	94,213
2024-01-04	57.200	57.600	56.000	56.300	56.300	183,302
2024-01-03	57.600	57.700	57.000	57.100	57.100	152,418
2024-01-02	59.000	59.000	57.900	57.900	57.900	117,636
2023-12-29	59.100	59.600	58.300	59.000	59.000	248,537
2023-12-28	58.400	59.300	57.900	58.700	58.700	238,938
2023-12-27	58.500	58.700	57.800	58.100	58.100	128,596
2023-12-26	57.100	58.200	57.100	58.200	58.200	134,130
2023-12-25	58.000	58.200	56.900	57.000	57.000	258,563
2023-12-22	58.400	59.300	58.200	58.200	58.200	137,008
2023-12-21	58.700	58.900	58.200	58.200	58.200	93,155
2023-12-20	58.800	59.300	58.700	59.200	59.200	76,279
2023-12-19	58.700	58.800	58.000	58.800	58.800	219,809
2023-12-18	59.100	59.600	59.000	59.000	59.000	137,688
2023-12-15	59.500	59.800	58.900	59.100	59.100	189,739
2023-12-14	60.700	61.000	59.300	59.400	59.400	267,301
2023-12-13	59.200	60.600	58.800	60.300	60.300	315,011
2023-12-12	59.800	60.400	59.100	59.200	59.200	319,069
2023-12-11	60.500	61.100	60.100	60.200	60.200	174,452
2023-12-08	60.500	60.800	59.900	60.300	60.300	203,944
2023-12-07	61.000	62.100	60.000	60.000	60.000	491,704
2023-12-06	62.600	63.100	61.000	61.200	61.200	748,764
2023-12-05	63.600	64.100	62.600	62.600	62.600	416,945
2023-12-04	64.700	65.800	64.200	64.200	64.200	461,821
2023-12-01	64.500	65.200	64.000	64.400	64.400	207,884
2023-11-30	64.400	65.700	64.300	64.700	64.700	447,362
2023-11-29	64.500	64.900	63.800	64.200	64.200	276,768
2023-11-28	63.200	64.100	63.100	64.100	64.100	270,035
2023-11-27	63.400	64.900	62.500	62.500	62.500	356,449
2023-11-24	64.900	64.900	63.500	63.500	63.500	283,949
2023-11-23	65.400	65.500	63.500	64.800	64.800	650,852
2023-11-22	63.200	65.300	63.000	64.500	64.500	1,070,119
2023-11-21	63.800	63.800	62.400	62.700	62.700	416,805
2023-11-20	62.200	63.900	62.200	63.000	63.000	491,926
2023-11-17	62.000	63.700	62.000	62.400	62.400	715,593
2023-11-16	62.800	63.200	61.700	61.800	61.800	563,339
2023-11-15	65.000	65.000	62.200	62.200	62.200	1,945,877
2023-11-14	67.000	68.000	65.200	65.500	65.500	703,863
2023-11-13	65.400	67.900	65.400	66.300	66.300	611,014
2023-11-10	65.700	66.700	65.000	65.000	65.000	554,695
2023-11-09	67.200	67.500	65.200	65.500	65.500	698,320
2023-11-08	68.800	68.900	67.000	67.000	67.000	847,662
2023-11-07	68.600	70.300	68.200	68.200	68.200	1,153,374
2023-11-06	68.100	68.800	67.500	68.300	68.300	906,163

← NewerPage 12 of 21 · 1,221 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.