Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.400	34.900	34.350	34.750	34.750	12,067
2025-10-23	34.300	34.550	34.300	34.350	34.350	24,156
2025-10-22	34.750	34.950	34.700	34.900	34.900	28,000
2025-10-21	35.000	35.000	34.750	34.750	34.750	14,031
2025-10-20	35.000	35.000	34.700	34.750	34.750	29,200
2025-10-17	34.750	34.750	34.600	34.700	34.700	16,000
2025-10-16	34.200	34.700	34.200	34.450	34.450	22,134
2025-10-15	34.400	34.500	33.950	34.200	34.200	17,067
2025-10-14	34.300	34.400	34.200	34.400	34.400	22,020
2025-10-13	36.950	36.950	34.050	34.100	34.100	102,000
2025-10-09	34.000	34.450	33.800	33.900	33.900	38,269
2025-10-08	33.550	34.500	33.550	34.100	34.100	10,000
2025-10-07	33.400	33.800	33.350	33.550	33.550	22,027
2025-10-03	33.400	33.850	33.400	33.800	33.800	19,000
2025-10-02	33.900	33.900	33.700	33.700	33.700	36,200
2025-10-01	34.150	34.500	34.000	34.050	34.050	8,000
2025-09-30	34.300	34.300	33.900	34.150	34.150	40,096
2025-09-29	34.300	34.300	34.300	34.300	34.300	0
2025-09-26	34.300	34.700	33.750	34.300	34.300	47,000
2025-09-25	33.900	35.350	33.900	34.700	34.700	50,128
2025-09-24	34.150	34.150	33.900	33.900	33.900	63,000
2025-09-23	34.400	34.550	34.150	34.150	34.150	42,128
2025-09-22	34.350	34.450	34.300	34.450	34.450	16,000
2025-09-19	34.350	34.450	34.300	34.350	34.350	53,134
2025-09-18	34.100	34.350	34.100	34.300	34.300	45,067
2025-09-17	34.500	34.500	34.050	34.050	34.050	15,000
2025-09-16	34.000	34.500	34.000	34.300	34.300	9,001
2025-09-15	34.500	34.750	33.850	34.350	34.350	55,134
2025-09-12	34.350	34.500	34.300	34.400	34.400	18,000
2025-09-11	34.600	34.600	34.300	34.300	34.300	44,022
2025-09-10	35.000	35.000	34.500	34.650	34.650	34,000
2025-09-09	34.850	34.850	34.600	34.650	34.650	16,100
2025-09-08	35.000	35.600	34.700	34.850	34.850	40,000
2025-09-05	34.500	34.850	34.500	34.850	34.850	20,001
2025-09-04	34.600	35.000	34.600	34.700	34.700	11,260
2025-09-03	34.400	34.900	34.400	34.600	34.600	19,000
2025-09-02	34.600	34.800	34.350	34.750	34.750	14,000
2025-09-01	34.800	34.800	34.350	34.600	34.600	38,000
2025-08-29	35.150	35.150	34.750	34.800	34.800	44,000
2025-08-28	35.000	35.550	35.000	35.300	35.300	15,719
2025-08-27	35.500	35.500	35.100	35.100	35.100	40,000
2025-08-26	36.050	36.250	34.400	35.400	35.400	301,076
2025-08-25	36.850	37.100	36.700	36.800	36.800	17,067
2025-08-22	37.100	37.100	36.650	36.850	36.850	38,000
2025-08-21	36.500	37.050	36.400	37.050	37.050	20,000
2025-08-20	36.600	37.300	36.300	36.450	36.450	27,000
2025-08-19	36.750	37.300	36.500	36.700	36.700	47,000
2025-08-18	36.650	37.150	36.650	37.150	37.150	8,001
2025-08-15	37.050	37.250	36.800	37.250	37.250	16,134
2025-08-14	37.000	37.500	36.950	37.050	37.050	13,000
2025-08-13	37.700	37.700	36.750	36.800	36.800	41,010
2025-08-12	36.350	37.500	36.300	37.200	37.200	21,067
2025-08-11	37.200	37.250	36.300	37.250	37.250	18,000
2025-08-08	36.750	37.550	36.700	37.350	37.350	21,000
2025-08-07	36.600	37.000	36.500	36.750	36.750	19,134
2025-08-06	37.700	37.700	36.400	36.400	36.400	28,073
2025-08-05	36.250	36.550	36.250	36.350	36.350	13,000
2025-08-04	36.200	36.300	35.650	36.250	36.250	16,000
2025-08-01	36.200	37.350	36.200	36.350	36.350	47,926
2025-07-31	36.200	36.350	36.150	36.200	36.200	15,000

← NewerPage 5 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.