Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	36.000	36.600	36.000	36.200	36.200	32,134
2025-07-29	36.800	36.800	36.000	36.300	36.300	14,100
2025-07-28	36.000	36.600	36.000	36.600	36.600	42,321
2025-07-25	36.300	36.550	36.200	36.250	36.250	9,000
2025-07-24	36.250	36.250	36.150	36.150	36.150	5,004
2025-07-23	36.350	36.550	36.150	36.350	36.350	23,251
2025-07-22	36.600	36.700	35.900	36.000	36.000	20,000
2025-07-21	36.650	36.800	36.450	36.450	36.450	18,000
2025-07-18	36.350	36.650	36.350	36.500	36.500	31,012
2025-07-17	37.000	37.200	36.750	37.100	37.100	23,000
2025-07-16	35.950	37.000	35.950	37.000	37.000	46,000
2025-07-15	35.650	35.900	35.600	35.900	35.900	24,050
2025-07-14	36.150	36.150	35.250	35.600	35.600	39,001
2025-07-11	38.300	39.500	38.000	38.650	36.150	84,300
2025-07-10	38.650	38.700	38.300	38.300	35.823	4,000
2025-07-09	38.000	38.550	38.000	38.500	36.010	26,100
2025-07-08	37.600	38.000	37.050	38.000	35.542	30,073
2025-07-07	39.350	39.350	37.850	37.950	35.495	20,000
2025-07-04	39.700	39.700	38.300	38.300	38.300	43,000
2025-07-03	38.700	39.100	38.400	39.100	39.100	57,000
2025-07-02	38.000	38.500	38.000	38.350	38.350	38,000
2025-07-01	37.650	38.250	37.650	38.050	38.050	51,156
2025-06-30	37.800	37.800	37.450	37.500	37.500	14,375
2025-06-27	37.550	37.950	36.700	37.800	37.800	20,000
2025-06-26	37.550	38.100	37.500	37.900	37.900	19,317
2025-06-25	37.850	37.900	37.550	37.550	37.550	7,037
2025-06-24	37.600	37.900	37.600	37.900	37.900	26,876
2025-06-23	37.200	37.250	36.850	37.100	37.100	18,000
2025-06-20	36.500	37.450	36.300	37.300	37.300	35,000
2025-06-19	37.100	37.100	36.500	36.500	36.500	32,000
2025-06-18	37.850	37.850	37.250	37.250	37.250	10,000
2025-06-17	37.950	37.950	37.400	37.450	37.450	21,000
2025-06-16	37.050	37.600	37.050	37.500	37.500	13,000
2025-06-13	37.050	37.250	37.050	37.200	37.200	10,000
2025-06-12	37.850	37.900	37.300	37.600	37.600	137,000
2025-06-11	39.200	39.200	38.000	38.150	38.150	53,000
2025-06-10	39.100	39.700	39.100	39.100	39.100	11,000
2025-06-09	38.950	39.400	38.800	39.000	39.000	26,000
2025-06-06	39.850	39.850	39.100	39.100	39.100	10,000
2025-06-05	39.250	39.500	39.000	39.300	39.300	10,000
2025-06-04	39.700	40.250	38.800	39.300	39.300	32,696
2025-06-03	40.250	40.250	38.800	39.700	39.700	7,004
2025-06-02	38.700	39.100	38.550	39.100	39.100	10,025
2025-05-29	38.850	39.100	38.850	39.100	39.100	4,150
2025-05-28	39.250	39.250	38.600	38.850	38.850	26,005
2025-05-27	40.000	40.500	39.100	39.100	39.100	54,000
2025-05-26	40.200	40.500	39.900	39.900	39.900	17,000
2025-05-23	40.200	40.800	40.200	40.450	40.450	22,025
2025-05-22	40.200	40.700	39.800	40.000	40.000	32,000
2025-05-21	41.750	41.750	40.800	40.800	40.800	26,000
2025-05-20	40.500	40.550	40.200	40.550	40.550	29,000
2025-05-19	41.100	41.300	40.600	40.600	40.600	99,000
2025-05-16	40.500	42.000	40.250	40.400	40.400	93,073
2025-05-15	40.950	40.950	40.150	40.600	40.600	28,000
2025-05-14	40.450	40.550	40.100	40.500	40.500	62,001
2025-05-13	39.850	40.100	39.350	39.850	39.850	48,000
2025-05-12	38.600	39.750	38.600	39.150	39.150	34,100
2025-05-09	39.500	39.500	38.950	39.050	39.050	17,000
2025-05-08	39.100	39.100	38.800	38.900	38.900	15,000
2025-05-07	38.850	38.850	38.300	38.700	38.700	8,026

← NewerPage 6 of 21 · 1,216 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.