Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.650	39.650	38.400	38.900	38.900	57,002
2026-07-22	39.350	39.650	39.200	39.500	39.500	27,067
2026-07-21	38.500	39.350	38.500	39.300	39.300	84,300
2026-07-20	39.950	39.950	37.800	38.500	38.500	86,000
2026-07-17	40.250	40.250	38.450	38.500	38.500	194,000
2026-07-16	40.900	41.600	40.100	40.450	40.450	62,000
2026-07-15	40.900	41.000	40.400	40.900	40.900	73,016
2026-07-14	40.550	41.250	39.600	40.900	40.900	185,000
2026-07-13	42.050	42.550	41.650	41.650	41.650	88,000
2026-07-10	42.050	42.050	42.050	42.050	42.050	0
2026-07-09	43.100	43.100	41.850	42.050	42.050	95,085
2026-07-08	45.500	45.500	43.300	44.100	42.100	233,051
2026-07-07	47.500	47.500	45.050	45.050	43.007	163,000
2026-07-06	46.800	47.250	46.150	46.800	44.678	150,000
2026-07-03	44.800	45.800	44.800	45.800	43.723	124,000
2026-07-02	43.400	44.800	43.400	44.800	44.800	101,000
2026-07-01	43.500	44.150	43.150	44.000	44.000	70,153
2026-06-30	42.700	43.750	42.700	43.750	43.750	45,052
2026-06-29	42.500	43.300	42.500	42.650	42.650	144,000
2026-06-26	43.450	43.600	42.150	42.950	42.950	298,000
2026-06-25	44.750	44.750	43.650	44.200	44.200	90,000
2026-06-24	44.300	45.050	44.100	44.500	44.500	130,022
2026-06-23	45.700	46.100	44.300	44.750	44.750	72,200
2026-06-22	45.000	46.500	44.000	45.350	45.350	156,000
2026-06-18	44.350	45.550	44.350	45.350	45.350	204,003
2026-06-17	43.700	44.550	43.050	44.400	44.400	139,000
2026-06-16	44.350	44.350	43.450	43.700	43.700	129,000
2026-06-15	43.450	44.500	43.450	43.700	43.700	103,000
2026-06-12	42.500	43.700	42.500	43.050	43.050	147,000
2026-06-11	42.900	42.900	41.400	42.150	42.150	406,002
2026-06-10	44.350	44.750	43.400	44.000	44.000	242,015
2026-06-09	45.300	45.400	44.200	44.350	44.350	582,070
2026-06-08	43.700	45.900	43.700	45.200	45.200	198,000
2026-06-05	48.900	49.150	47.150	48.400	48.400	256,000
2026-06-04	49.500	49.600	48.150	48.750	48.750	183,000
2026-06-03	49.000	50.600	49.000	50.000	50.000	296,020
2026-06-02	50.000	50.000	47.500	49.100	49.100	373,100
2026-06-01	50.200	51.200	49.500	50.300	50.300	327,486
2026-05-29	47.400	49.000	47.400	49.000	49.000	363,301
2026-05-28	47.700	48.350	46.750	47.150	47.150	286,300
2026-05-27	48.000	48.050	46.350	47.100	47.100	306,200
2026-05-26	47.700	48.500	45.900	47.250	47.250	420,100
2026-05-25	45.550	46.500	44.750	46.500	46.500	412,723
2026-05-22	45.000	46.000	44.750	45.550	45.550	263,018
2026-05-21	45.000	45.000	44.600	44.750	44.750	185,200
2026-05-20	44.850	44.950	43.600	44.600	44.600	218,000
2026-05-19	45.400	46.000	44.300	45.000	45.000	372,030
2026-05-18	43.300	47.400	42.700	45.500	45.500	765,004
2026-05-15	45.050	45.950	43.000	43.300	43.300	858,077
2026-05-14	50.900	50.900	43.800	45.000	45.000	3,474,177
2026-05-13	45.350	46.300	44.050	46.300	46.300	1,488,060
2026-05-12	41.950	42.100	41.050	42.100	42.100	458,000
2026-05-11	38.350	38.900	37.500	38.300	38.300	67,000
2026-05-08	39.150	39.600	38.000	38.350	38.350	146,000
2026-05-07	37.950	39.950	37.950	39.150	39.150	128,000
2026-05-06	37.600	38.200	37.500	37.950	37.950	73,501
2026-05-05	37.400	37.950	37.400	37.600	37.600	21,000
2026-05-04	37.500	37.600	37.350	37.400	37.400	64,000
2026-04-30	38.000	38.000	37.050	37.400	37.400	59,000
2026-04-29	37.750	37.900	37.300	37.850	37.850	56,000

← NewerPage 2 of 21 · 1,220 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.