Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	38.000	39.150	37.700	38.850	38.850	48,001
2025-05-05	39.000	39.600	38.050	38.050	38.050	36,000
2025-05-02	39.000	40.000	39.000	39.600	39.600	39,000
2025-04-30	40.150	40.150	39.000	39.000	39.000	27,625
2025-04-29	38.150	38.900	38.150	38.800	38.800	25,314
2025-04-28	37.450	38.150	37.450	38.150	38.150	30,316
2025-04-25	37.700	38.000	37.700	37.950	37.950	41,160
2025-04-24	37.500	38.050	37.350	37.700	37.700	14,037
2025-04-23	38.000	38.000	37.250	37.500	37.500	11,010
2025-04-22	36.600	37.650	36.600	37.000	37.000	20,157
2025-04-21	38.000	38.300	37.600	37.600	37.600	3,188
2025-04-18	38.100	38.300	38.100	38.200	38.200	8,236
2025-04-17	38.000	38.000	37.900	37.950	37.950	26,144
2025-04-16	39.200	39.200	38.000	38.000	38.000	53,264
2025-04-15	38.400	38.400	38.000	38.200	38.200	20,754
2025-04-14	37.600	37.600	37.050	37.100	37.100	52,377
2025-04-11	35.800	36.400	34.600	36.200	36.200	31,296
2025-04-10	35.700	35.750	35.100	35.750	35.750	116,493
2025-04-09	33.750	34.250	32.350	32.500	32.500	158,901
2025-04-08	34.100	35.000	33.900	34.050	34.050	276,583
2025-04-07	37.650	37.650	37.650	37.650	37.650	115,412
2025-04-02	41.600	41.800	41.600	41.800	41.800	12,204
2025-04-01	41.650	41.900	41.600	41.600	41.600	33,001
2025-03-31	42.200	42.200	40.350	40.900	40.900	82,834
2025-03-28	43.650	43.650	42.000	42.500	42.500	50,342
2025-03-27	44.200	44.500	43.900	43.900	43.900	12,075
2025-03-26	44.300	44.600	44.200	44.450	44.450	23,000
2025-03-25	44.300	44.750	44.250	44.250	44.250	19,010
2025-03-24	44.150	45.200	44.150	44.800	44.800	31,501
2025-03-21	45.250	45.250	44.200	44.450	44.450	79,958
2025-03-20	45.000	45.200	45.000	45.100	45.100	26,068
2025-03-19	45.400	45.600	45.000	45.000	45.000	29,004
2025-03-18	46.000	46.000	45.350	45.400	45.400	25,073
2025-03-17	44.700	46.250	44.700	45.200	45.200	25,212
2025-03-14	44.300	44.850	43.800	44.700	44.700	75,223
2025-03-13	44.400	44.400	43.700	43.750	43.750	15,019
2025-03-12	44.000	44.000	43.500	43.700	43.700	31,731
2025-03-11	43.300	44.550	43.200	44.100	44.100	17,452
2025-03-10	45.000	45.200	44.550	45.200	45.200	50,322
2025-03-07	45.200	45.200	44.750	45.050	45.050	10,206
2025-03-06	46.300	46.300	44.750	45.350	45.350	51,001
2025-03-05	45.000	45.350	45.000	45.350	45.350	19,648
2025-03-04	44.750	45.500	44.750	45.500	45.500	13,241
2025-03-03	45.350	45.350	45.350	45.350	45.350	1,456
2025-02-27	45.550	45.700	45.350	45.350	45.350	19,541
2025-02-26	45.500	45.500	45.400	45.500	45.500	6,013
2025-02-25	45.400	45.550	45.350	45.550	45.550	14,100
2025-02-24	45.150	45.400	45.150	45.400	45.400	20,699
2025-02-21	45.300	45.600	45.300	45.550	45.550	40,300
2025-02-20	45.050	45.200	44.900	45.150	45.150	28,301
2025-02-19	45.100	45.350	45.000	45.000	45.000	39,570
2025-02-18	45.450	45.450	44.900	44.900	44.900	20,000
2025-02-17	44.250	45.050	44.100	44.950	44.950	45,236
2025-02-14	43.700	44.150	43.700	44.100	44.100	68,026
2025-02-13	44.550	44.550	43.900	44.000	44.000	25,222
2025-02-12	44.650	44.650	43.550	43.550	43.550	13,371
2025-02-11	43.200	44.650	43.200	44.300	44.300	22,521
2025-02-10	43.900	44.250	43.800	44.250	44.250	27,083
2025-02-07	43.800	44.000	43.450	43.800	43.800	13,300
2025-02-06	43.000	43.550	43.000	43.550	43.550	20,066

← NewerPage 7 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.