Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	46.850	47.500	46.700	47.000	44.970	41,324
2023-05-11	48.000	48.000	46.900	47.000	44.970	41,270
2023-05-10	47.700	47.700	47.200	47.650	45.592	14,354
2023-05-09	47.450	47.950	47.400	47.950	45.879	9,467
2023-05-08	47.900	48.100	47.600	47.900	45.831	43,081
2023-05-05	47.550	48.000	47.500	47.600	45.544	11,030
2023-05-04	47.750	47.900	47.500	47.900	45.831	25,000
2023-05-03	48.100	48.100	47.500	47.750	45.687	16,000
2023-05-02	48.000	48.700	47.850	48.100	46.022	30,095
2023-04-28	47.900	48.400	47.750	48.000	45.927	30,413
2023-04-27	47.200	47.850	47.050	47.800	45.735	14,000
2023-04-26	48.500	48.500	47.000	47.400	45.353	26,277
2023-04-25	48.350	48.750	46.550	47.150	45.113	45,704
2023-04-24	49.650	49.650	47.850	48.250	46.166	35,002
2023-04-21	48.800	49.150	47.400	48.100	46.022	72,103
2023-04-20	49.150	49.300	48.800	48.800	46.692	55,733
2023-04-19	49.150	49.750	49.100	49.300	47.170	65,097
2023-04-18	49.200	49.550	49.100	49.100	46.979	61,081
2023-04-17	49.100	49.600	49.000	49.200	47.075	60,955
2023-04-14	49.450	49.750	49.200	49.250	47.123	91,657
2023-04-13	48.750	51.000	48.250	49.300	47.170	205,266
2023-04-12	48.200	48.600	48.150	48.350	46.261	49,300
2023-04-11	47.750	48.500	47.700	48.150	46.070	78,344
2023-04-10	47.550	48.200	47.550	47.900	45.831	15,341
2023-04-07	47.350	47.950	47.350	47.550	45.496	89,666
2023-04-06	48.050	48.050	47.100	47.650	45.592	47,922
2023-03-31	48.500	48.700	48.150	48.450	46.357	48,506
2023-03-30	48.700	48.700	48.200	48.350	46.261	84,711
2023-03-29	48.800	49.100	48.100	48.300	46.214	174,697
2023-03-28	50.000	50.300	49.200	49.900	47.745	66,769
2023-03-27	50.300	50.500	49.800	49.900	47.745	69,310
2023-03-24	49.700	50.900	49.700	50.300	48.127	172,708
2023-03-23	49.100	49.700	49.000	49.550	47.410	42,159
2023-03-22	50.300	50.300	49.300	49.300	47.170	57,576
2023-03-21	49.600	49.650	48.850	48.850	46.740	31,493
2023-03-20	48.600	49.050	48.600	49.000	46.883	15,357
2023-03-17	48.100	49.100	48.000	48.550	46.453	46,907
2023-03-16	48.050	48.500	48.000	48.100	46.022	43,094
2023-03-15	48.650	49.150	48.600	48.950	46.836	56,356
2023-03-14	48.500	48.900	48.300	48.650	46.549	30,585
2023-03-13	49.400	49.550	48.250	48.800	46.692	100,810
2023-03-10	50.000	50.300	49.500	49.650	47.505	144,982
2023-03-09	51.100	51.200	50.200	50.400	48.223	113,470
2023-03-08	50.600	51.300	50.500	51.100	48.893	102,632
2023-03-07	50.700	51.900	50.700	50.900	48.701	289,607
2023-03-06	50.700	50.700	50.100	50.200	48.032	76,807
2023-03-03	50.100	50.600	49.700	50.200	48.032	126,730
2023-03-02	50.200	50.200	49.750	49.950	47.792	40,426
2023-03-01	50.200	50.200	49.800	50.000	47.840	74,699
2023-02-24	50.000	50.300	49.650	50.200	48.032	116,223
2023-02-23	50.000	50.200	49.800	49.800	47.649	56,170
2023-02-22	49.800	49.800	49.150	49.400	47.266	80,518
2023-02-21	50.600	50.600	49.700	49.700	47.553	58,521
2023-02-20	49.200	50.400	49.200	50.000	47.840	192,763
2023-02-17	48.500	49.100	48.450	49.050	46.931	55,004
2023-02-16	48.800	48.850	48.250	48.650	46.549	49,436
2023-02-15	48.050	48.600	47.800	48.600	46.501	51,636
2023-02-14	48.300	48.600	48.100	48.400	46.309	45,502
2023-02-13	48.700	48.700	48.100	48.100	46.022	72,546
2023-02-10	50.400	50.700	48.650	48.700	46.596	203,897

← NewerPage 15 of 21 · 1,222 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.