Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	68.100	68.800	67.500	68.300	68.300	906,163
2023-11-03	68.300	69.800	67.300	68.100	68.100	3,046,433
2023-11-02	71.500	72.500	70.000	71.500	71.500	2,487,978
2023-11-01	69.600	72.600	68.600	71.000	71.000	3,387,891
2023-10-31	69.600	72.300	67.600	68.900	68.900	5,291,442
2023-10-30	66.200	71.800	65.700	68.900	68.900	3,457,509
2023-10-27	66.900	67.800	65.100	65.600	65.600	1,533,726
2023-10-26	67.400	69.600	66.500	66.900	66.900	1,650,480
2023-10-25	70.400	72.800	68.200	68.900	68.900	3,404,535
2023-10-24	75.700	75.700	69.600	70.100	70.100	4,444,210
2023-10-23	76.000	76.800	72.100	74.200	74.200	10,525,135
2023-10-20	66.200	73.000	66.200	73.000	73.000	7,460,114
2023-10-19	66.700	68.000	64.600	66.400	66.400	2,106,536
2023-10-18	69.400	69.400	63.400	67.000	67.000	3,798,135
2023-10-17	67.900	72.300	66.200	69.300	69.300	7,004,132
2023-10-16	67.500	72.800	66.800	67.000	67.000	9,179,909
2023-10-13	62.200	66.600	62.200	66.600	66.600	6,107,323
2023-10-12	58.400	60.600	57.300	60.600	60.600	1,475,827
2023-10-11	57.500	57.700	55.000	55.100	55.100	389,998
2023-10-06	57.300	57.800	56.500	57.100	57.100	219,039
2023-10-05	58.300	59.200	57.200	57.200	57.200	596,647
2023-10-04	56.700	58.500	55.200	58.100	58.100	555,707
2023-10-03	57.400	58.100	56.800	56.800	56.800	461,670
2023-10-02	55.000	59.000	54.700	58.400	58.400	1,072,900
2023-09-28	54.600	54.700	53.400	54.300	54.300	336,319
2023-09-27	54.400	54.800	53.900	54.000	54.000	317,399
2023-09-26	56.700	56.800	54.300	54.300	54.300	777,522
2023-09-25	57.200	58.000	56.300	56.300	56.300	330,066
2023-09-22	56.100	58.400	56.100	57.200	57.200	506,915
2023-09-21	58.200	59.200	56.600	56.600	56.600	672,619
2023-09-20	61.500	62.200	59.300	59.400	59.400	709,666
2023-09-19	61.700	63.400	60.800	61.100	61.100	875,959
2023-09-18	60.800	63.000	60.500	61.700	61.700	757,514
2023-09-15	61.100	64.000	60.700	61.700	61.700	1,794,722
2023-09-14	61.200	63.500	60.200	61.000	61.000	1,516,892
2023-09-13	64.600	65.400	60.500	61.100	61.100	5,951,003
2023-09-12	58.800	62.700	57.700	62.700	62.700	2,252,545
2023-09-11	57.700	57.700	54.700	57.000	57.000	968,924
2023-09-08	60.000	60.700	56.200	58.000	58.000	1,931,587
2023-09-07	58.000	58.900	57.000	58.900	58.900	1,225,272
2023-09-06	57.100	59.100	56.700	57.800	57.800	2,052,853
2023-09-05	57.000	61.400	56.200	57.900	57.900	7,090,507
2023-09-04	54.000	56.800	52.600	56.800	56.800	2,725,358
2023-09-01	48.600	51.700	47.950	51.700	51.700	1,201,802
2023-08-31	47.250	47.350	46.800	47.000	47.000	56,248
2023-08-30	46.600	47.350	46.600	47.000	47.000	174,746
2023-08-29	46.200	46.250	45.700	46.000	46.000	99,960
2023-08-28	48.000	48.050	45.600	45.750	45.750	357,164
2023-08-25	50.700	50.800	47.500	47.500	47.500	847,222
2023-08-24	48.100	50.800	46.550	50.800	50.800	1,050,846
2023-08-23	46.600	48.950	46.500	47.600	47.600	373,932
2023-08-22	45.650	46.600	45.650	46.000	46.000	54,152
2023-08-21	46.550	46.550	45.350	46.000	46.000	17,435
2023-08-18	46.950	46.950	45.050	46.550	46.550	27,801
2023-08-17	47.200	47.200	45.800	46.300	46.300	28,333
2023-08-16	46.000	46.000	45.600	45.650	45.650	50,174
2023-08-15	47.700	47.700	46.450	46.450	46.450	45,920
2023-08-14	47.000	47.000	45.450	45.850	45.850	120,755
2023-08-11	48.250	48.500	47.050	47.350	47.350	193,651
2023-08-10	48.900	48.900	47.550	48.000	48.000	120,582

← NewerPage 13 of 21 · 1,217 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.