Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.800	37.500	36.600	37.500	37.500	52,000
2026-01-20	36.700	38.800	36.700	37.250	37.250	110,107
2026-01-19	37.350	38.000	36.500	37.750	37.750	84,000
2026-01-16	37.000	37.150	36.800	37.100	37.100	40,000
2026-01-15	37.000	37.000	36.250	36.750	36.750	52,000
2026-01-14	36.500	37.850	36.400	37.000	37.000	108,000
2026-01-13	35.450	36.200	35.350	35.850	35.850	57,000
2026-01-12	35.000	35.700	35.000	35.400	35.400	60,674
2026-01-09	35.250	35.250	34.550	34.900	34.900	17,000
2026-01-08	35.000	35.100	34.900	35.000	35.000	18,000
2026-01-07	34.550	35.000	34.500	35.000	35.000	34,000
2026-01-06	34.850	35.000	34.500	34.950	34.950	46,000
2026-01-05	34.650	35.000	34.500	35.000	35.000	28,000
2026-01-02	35.200	35.200	35.000	35.100	35.100	43,100
2025-12-31	35.050	35.100	34.950	35.050	35.050	32,000
2025-12-30	35.050	35.150	35.000	35.050	35.050	13,000
2025-12-29	35.250	35.250	34.600	35.050	35.050	36,000
2025-12-26	35.000	35.100	33.750	35.050	35.050	69,104
2025-12-24	34.750	35.200	34.750	35.200	35.200	2,300
2025-12-23	34.800	35.050	34.800	34.950	34.950	5,023
2025-12-22	35.050	35.200	34.550	34.550	34.550	68,001
2025-12-19	34.700	35.100	34.650	35.050	35.050	23,000
2025-12-18	35.600	35.600	34.600	34.700	34.700	14,050
2025-12-17	35.950	35.950	35.200	35.200	35.200	2,050
2025-12-16	34.650	35.500	34.600	35.500	35.500	22,000
2025-12-15	35.300	35.950	35.100	35.200	35.200	15,000
2025-12-12	35.500	35.800	35.500	35.500	35.500	17,000
2025-12-11	35.900	35.900	35.700	35.800	35.800	11,498
2025-12-10	35.950	36.050	35.900	35.900	35.900	19,000
2025-12-09	36.750	36.750	35.900	36.450	36.450	11,000
2025-12-08	36.100	36.100	35.800	35.800	35.800	11,000
2025-12-05	36.200	36.200	35.900	35.900	35.900	26,003
2025-12-04	36.700	36.850	36.400	36.400	36.400	34,329
2025-12-03	36.150	36.850	36.150	36.650	36.650	14,000
2025-12-02	37.000	37.000	35.850	36.550	36.550	32,067
2025-12-01	36.600	36.600	36.100	36.500	36.500	49,020
2025-11-28	36.600	37.350	36.550	37.000	37.000	35,000
2025-11-27	37.050	37.100	36.800	36.850	36.850	26,000
2025-11-26	37.500	37.500	37.000	37.150	37.150	24,030
2025-11-25	37.750	37.900	37.300	37.450	37.450	12,000
2025-11-24	37.750	37.950	37.750	37.750	37.750	16,100
2025-11-21	37.650	37.850	37.300	37.650	37.650	29,000
2025-11-20	37.400	38.250	37.250	37.850	37.850	27,000
2025-11-19	38.350	38.350	37.200	37.200	37.200	32,000
2025-11-18	38.200	39.500	38.200	38.300	38.300	92,010
2025-11-17	37.300	39.650	37.300	38.800	38.800	136,000
2025-11-14	37.700	37.700	37.000	37.300	37.300	14,100
2025-11-13	37.400	37.400	37.250	37.250	37.250	29,501
2025-11-12	37.300	37.600	36.300	37.400	37.400	128,000
2025-11-11	40.600	40.600	36.550	36.550	36.550	440,151
2025-11-10	37.500	40.600	37.500	40.600	40.600	365,022
2025-11-07	37.150	37.150	36.950	36.950	36.950	38,000
2025-11-06	37.600	38.050	37.300	37.600	37.600	29,000
2025-11-05	37.850	37.850	36.850	37.850	37.850	54,221
2025-11-04	37.800	38.200	37.300	37.750	37.750	88,000
2025-11-03	36.500	37.800	36.500	37.650	37.650	142,117
2025-10-31	34.350	36.500	33.700	36.450	36.450	169,030
2025-10-30	34.000	34.550	34.000	34.350	34.350	77,202
2025-10-29	34.150	34.150	33.650	34.000	34.000	59,000
2025-10-28	34.500	34.850	33.950	34.150	34.150	48,167

← NewerPage 4 of 5 · 245 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.