Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	46.200	46.900	46.100	46.800	46.800	52,541
2023-08-07	45.550	46.750	45.550	46.700	46.700	44,118
2023-08-04	45.500	46.500	45.200	46.150	46.150	67,302
2023-08-02	46.500	46.500	45.500	45.500	45.500	70,118
2023-08-01	47.200	47.200	46.200	46.250	46.250	24,375
2023-07-31	46.350	47.300	46.350	46.500	46.500	67,629
2023-07-28	46.200	46.300	46.000	46.300	46.300	38,573
2023-07-27	46.900	46.900	46.300	46.400	46.400	39,255
2023-07-26	46.300	46.950	46.150	46.150	46.150	71,519
2023-07-25	47.000	47.100	46.500	46.600	46.600	69,178
2023-07-24	47.300	47.300	46.650	47.000	47.000	68,051
2023-07-21	46.000	47.500	46.000	47.500	47.500	41,215
2023-07-20	47.900	47.900	47.100	47.150	47.150	53,302
2023-07-19	47.400	47.400	46.900	46.900	46.900	124,096
2023-07-18	47.300	47.350	46.650	46.900	46.900	70,330
2023-07-17	46.000	47.600	46.000	47.200	47.200	305,460
2023-07-14	45.800	46.000	45.250	46.000	46.000	82,410
2023-07-13	45.800	45.850	45.100	45.300	45.300	69,119
2023-07-12	45.850	45.950	45.200	45.450	45.450	75,333
2023-07-11	45.950	46.200	44.850	45.850	45.850	194,642
2023-07-10	46.000	46.950	44.550	44.600	44.600	285,205
2023-07-07	46.400	46.400	46.250	46.300	44.300	54,479
2023-07-06	46.400	46.450	46.350	46.400	44.396	57,234
2023-07-05	46.850	46.900	46.700	46.700	44.683	75,798
2023-07-04	46.700	46.800	46.600	46.750	44.731	42,926
2023-07-03	46.650	46.700	46.400	46.650	44.635	42,168
2023-06-30	46.550	46.700	46.550	46.650	44.635	16,000
2023-06-29	48.000	48.000	46.500	46.550	44.539	93,220
2023-06-28	46.800	47.000	46.550	46.850	44.826	48,210
2023-06-27	46.100	46.800	46.100	46.200	44.204	41,408
2023-06-26	47.150	47.150	46.400	46.450	44.444	55,395
2023-06-21	46.850	47.100	46.550	47.100	45.065	37,310
2023-06-20	46.900	46.950	46.800	46.850	44.826	25,332
2023-06-19	46.750	47.000	46.700	46.900	44.874	25,975
2023-06-16	46.750	47.000	46.750	46.800	44.778	20,187
2023-06-15	47.350	47.350	46.850	46.900	44.874	46,584
2023-06-14	46.900	47.050	46.500	47.050	45.018	50,908
2023-06-13	47.100	47.400	46.900	46.900	44.874	131,344
2023-06-12	46.650	47.200	46.650	47.100	45.065	102,286
2023-06-09	46.200	46.400	46.100	46.350	44.348	148,375
2023-06-08	46.750	46.900	46.200	46.450	44.444	48,327
2023-06-07	46.150	46.750	46.150	46.600	44.587	51,348
2023-06-06	46.650	46.750	46.300	46.550	44.539	50,312
2023-06-05	46.400	46.700	46.400	46.650	44.635	44,357
2023-06-02	46.550	46.550	46.000	46.450	44.444	53,498
2023-06-01	46.000	46.050	45.800	45.850	43.869	53,038
2023-05-31	46.100	46.400	45.800	45.850	43.869	52,235
2023-05-30	46.200	46.450	46.000	46.100	44.109	48,088
2023-05-29	46.300	46.450	46.000	46.050	44.061	117,769
2023-05-26	46.900	47.100	46.650	46.650	44.635	36,775
2023-05-25	47.000	47.600	46.900	46.950	44.922	116,694
2023-05-24	47.000	47.650	47.000	47.650	45.592	41,897
2023-05-23	46.600	47.450	46.600	47.050	45.018	30,403
2023-05-22	47.000	47.050	46.700	46.800	44.778	26,520
2023-05-19	46.900	47.400	46.800	46.850	44.826	45,382
2023-05-18	47.300	47.500	46.750	46.900	44.874	39,861
2023-05-17	47.500	47.500	47.050	47.200	45.161	25,534
2023-05-16	47.450	47.500	46.750	47.000	44.970	36,433
2023-05-15	46.750	47.000	46.500	46.650	44.635	26,063
2023-05-12	46.850	47.500	46.700	47.000	44.970	41,324

← NewerPage 14 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.