Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	42.800	42.900	42.700	42.850	42.850	10,273
2025-02-04	43.700	43.750	42.350	42.350	42.350	34,871
2025-02-03	43.000	43.750	42.900	43.400	43.400	40,378
2025-01-22	42.200	42.500	42.000	42.500	42.500	21,061
2025-01-21	42.000	42.500	41.950	42.200	42.200	25,121
2025-01-20	42.000	42.300	41.800	42.300	42.300	11,636
2025-01-17	42.550	42.550	42.150	42.150	42.150	5,080
2025-01-16	42.100	42.800	42.100	42.700	42.700	31,133
2025-01-15	42.150	42.550	42.150	42.550	42.550	7,052
2025-01-14	42.050	42.500	41.800	42.500	42.500	44,700
2025-01-13	43.000	43.000	41.350	41.700	41.700	136,609
2025-01-10	43.500	43.900	43.350	43.900	43.900	11,678
2025-01-09	44.550	44.550	43.500	43.550	43.550	86,372
2025-01-08	44.600	44.800	44.500	44.500	44.500	28,038
2025-01-07	45.800	45.800	44.550	44.550	44.550	16,098
2025-01-06	45.100	45.100	44.500	44.550	44.550	14,267
2025-01-03	45.400	45.400	44.600	44.700	44.700	29,233
2025-01-02	45.850	45.850	44.950	45.500	45.500	46,300
2024-12-31	45.150	45.150	44.700	44.950	44.950	50,165
2024-12-30	45.650	46.500	45.550	45.550	45.550	10,700
2024-12-27	45.800	45.800	45.400	45.700	45.700	9,364
2024-12-26	45.900	45.900	45.800	45.900	45.900	17,333
2024-12-25	45.150	45.900	45.150	45.800	45.800	28,272
2024-12-24	45.450	45.500	45.200	45.200	45.200	18,156
2024-12-23	44.550	45.200	44.550	45.200	45.200	49,190
2024-12-20	44.950	44.950	44.550	44.550	44.550	29,225
2024-12-19	45.050	45.200	44.700	44.800	44.800	29,464
2024-12-18	45.750	45.750	44.850	45.250	45.250	11,158
2024-12-17	45.500	45.500	45.000	45.150	45.150	31,000
2024-12-16	45.900	47.450	44.150	45.500	45.500	77,922
2024-12-13	47.100	47.100	46.350	46.350	46.350	32,341
2024-12-12	47.050	47.200	47.000	47.100	47.100	18,234
2024-12-11	48.150	48.150	46.750	47.300	47.300	62,781
2024-12-10	46.450	47.350	46.450	47.200	47.200	76,562
2024-12-09	46.700	46.700	46.050	46.150	46.150	18,102
2024-12-06	46.750	46.850	46.550	46.600	46.600	29,258
2024-12-05	46.800	46.800	46.500	46.500	46.500	39,940
2024-12-04	47.050	47.900	46.650	46.750	46.750	35,102
2024-12-03	47.250	47.300	47.150	47.150	47.150	21,276
2024-12-02	46.750	47.300	46.750	47.250	47.250	20,075
2024-11-29	46.450	47.700	46.450	47.600	47.600	33,042
2024-11-28	47.950	47.950	47.100	47.350	47.350	6,472
2024-11-27	48.600	48.600	47.000	47.400	47.400	39,044
2024-11-26	48.550	48.550	48.300	48.500	48.500	34,186
2024-11-25	47.800	48.000	47.500	48.000	48.000	35,532
2024-11-22	47.000	47.600	47.000	47.400	47.400	26,719
2024-11-21	47.200	47.500	46.700	47.400	47.400	25,305
2024-11-20	47.200	47.200	46.750	47.050	47.050	19,531
2024-11-19	46.650	47.050	46.600	46.650	46.650	36,214
2024-11-18	46.550	46.900	46.400	46.650	46.650	21,378
2024-11-15	46.350	47.000	46.350	46.550	46.550	55,528
2024-11-14	47.650	47.650	45.900	46.050	46.050	87,143
2024-11-13	48.150	48.150	47.500	47.650	47.650	64,545
2024-11-12	49.400	49.450	48.100	48.200	48.200	51,895
2024-11-11	49.600	49.600	49.100	49.450	49.450	25,166
2024-11-08	49.400	49.700	49.150	49.550	49.550	42,223
2024-11-07	49.650	50.300	49.350	49.350	49.350	59,265
2024-11-06	49.650	49.950	49.250	49.450	49.450	47,490
2024-11-05	48.900	49.000	48.300	48.800	48.800	17,001
2024-11-04	49.200	49.500	48.900	48.900	48.900	52,171

← NewerPage 8 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.