Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.650	38.650	37.400	37.400	37.400	152,130
2026-04-27	37.900	37.900	37.600	37.900	37.900	70,000
2026-04-24	37.850	37.900	37.600	37.900	37.900	30,000
2026-04-23	38.000	38.300	37.500	37.850	37.850	99,100
2026-04-22	38.000	38.950	37.850	38.150	38.150	75,000
2026-04-21	38.450	38.950	38.050	38.250	38.250	66,000
2026-04-20	38.450	38.450	38.000	38.200	38.200	63,010
2026-04-17	38.450	38.450	37.950	38.350	38.350	36,067
2026-04-16	38.400	38.400	38.200	38.250	38.250	42,000
2026-04-15	38.000	38.250	37.950	37.950	37.950	80,000
2026-04-14	38.000	38.100	37.750	37.900	37.900	55,000
2026-04-13	37.200	38.350	37.150	38.150	38.150	74,000
2026-04-10	36.500	37.000	36.500	37.000	37.000	44,000
2026-04-09	36.800	36.800	36.550	36.800	36.800	14,000
2026-04-08	37.050	37.050	36.300	36.950	36.950	34,000
2026-04-07	36.200	36.700	36.200	36.550	36.550	53,000
2026-04-02	37.150	37.150	36.600	36.700	36.700	49,000
2026-04-01	37.050	38.500	36.700	37.100	37.100	42,000
2026-03-31	37.200	37.450	36.750	37.050	37.050	58,010
2026-03-30	38.300	38.300	37.200	37.300	37.300	49,000
2026-03-27	37.250	38.050	37.250	37.600	37.600	20,000
2026-03-26	37.950	38.000	37.900	37.900	37.900	18,202
2026-03-25	38.400	38.400	37.500	38.000	38.000	17,000
2026-03-24	37.700	37.950	37.600	37.650	37.650	27,000
2026-03-23	38.050	38.450	37.850	37.850	37.850	10,265
2026-03-20	38.600	38.600	38.000	38.100	38.100	28,004
2026-03-19	39.400	39.650	38.550	38.600	38.600	40,000
2026-03-18	38.900	39.400	38.050	39.400	39.400	68,067
2026-03-17	38.000	38.800	37.100	38.800	38.800	62,026
2026-03-16	37.800	37.800	36.300	37.050	37.050	23,013
2026-03-13	36.850	37.250	36.750	37.100	37.100	36,143
2026-03-12	36.800	37.200	36.750	37.050	37.050	79,776
2026-03-11	37.300	37.400	36.900	36.950	36.950	81,321
2026-03-10	36.050	37.000	36.050	36.800	36.800	35,653
2026-03-09	36.700	36.700	36.300	36.550	36.550	78,639
2026-03-06	37.350	38.250	37.350	38.050	38.050	20,000
2026-03-05	38.100	38.200	37.450	37.850	37.850	46,010
2026-03-04	39.500	39.500	37.850	37.900	37.900	57,300
2026-03-03	40.200	40.200	39.150	39.200	39.200	51,000
2026-03-02	39.700	39.800	39.300	39.700	39.700	61,000
2026-02-26	40.050	40.100	39.800	40.000	40.000	109,177
2026-02-25	39.850	40.100	39.300	40.050	40.050	165,004
2026-02-24	38.800	40.000	38.700	39.650	39.650	109,011
2026-02-23	38.100	39.400	38.100	39.250	39.250	121,000
2026-02-11	37.400	37.900	37.300	37.900	37.900	68,053
2026-02-10	37.400	38.250	36.850	37.400	37.400	103,000
2026-02-09	37.600	38.000	37.000	37.400	37.400	68,000
2026-02-06	37.700	37.700	37.050	37.600	37.600	42,000
2026-02-05	37.650	37.650	36.600	37.600	37.600	61,000
2026-02-04	37.500	37.950	36.350	37.650	37.650	43,000
2026-02-03	38.050	38.050	37.000	37.500	37.500	39,000
2026-02-02	38.150	38.150	36.900	37.750	37.750	50,000
2026-01-30	37.800	38.150	37.600	38.150	38.150	41,000
2026-01-29	37.550	38.000	37.500	38.000	38.000	32,000
2026-01-28	38.200	38.450	37.700	38.450	38.450	91,000
2026-01-27	38.550	38.550	37.600	38.250	38.250	29,001
2026-01-26	38.500	38.600	38.000	38.550	38.550	32,000
2026-01-23	38.200	38.500	37.700	38.500	38.500	46,000
2026-01-22	37.350	39.150	37.350	38.000	38.000	114,166
2026-01-21	36.800	37.500	36.600	37.500	37.500	52,000

← NewerPage 3 of 5 · 244 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.