Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	49.000	49.100	48.500	49.100	49.100	44,141
2024-10-30	48.650	49.000	48.400	48.950	48.950	56,312
2024-10-29	48.700	49.000	48.600	48.700	48.700	13,487
2024-10-28	48.500	49.000	48.000	49.000	49.000	27,010
2024-10-25	48.700	49.300	48.500	48.900	48.900	43,429
2024-10-24	48.400	49.700	48.000	48.500	48.500	51,268
2024-10-23	47.900	48.650	47.700	48.300	48.300	58,021
2024-10-22	47.800	48.400	47.700	47.850	47.850	136,340
2024-10-21	48.200	48.650	47.950	48.250	48.250	120,253
2024-10-18	49.500	49.500	48.200	48.850	48.850	49,366
2024-10-17	49.300	49.550	49.200	49.250	49.250	24,246
2024-10-16	48.700	49.750	48.700	49.500	49.500	56,102
2024-10-15	49.000	49.950	47.550	48.700	48.700	93,295
2024-10-14	49.850	49.850	49.000	49.000	49.000	43,106
2024-10-11	49.100	50.000	48.400	49.950	49.950	61,770
2024-10-09	49.450	49.550	48.300	49.100	49.100	69,047
2024-10-08	49.400	49.500	48.800	49.100	49.100	29,168
2024-10-07	49.000	50.000	48.800	49.750	49.750	57,132
2024-10-04	49.700	49.700	48.700	48.950	48.950	25,030
2024-10-01	48.900	49.450	48.800	49.100	49.100	40,300
2024-09-30	48.250	49.100	48.250	48.900	48.900	53,358
2024-09-27	48.850	49.350	48.550	48.800	48.800	20,195
2024-09-26	49.350	49.350	48.450	48.450	48.450	88,692
2024-09-25	48.450	49.700	48.450	49.250	49.250	118,837
2024-09-24	48.300	48.350	47.500	47.750	47.750	69,112
2024-09-23	47.900	48.450	47.900	48.400	48.400	32,000
2024-09-20	48.150	48.650	47.900	47.950	47.950	38,469
2024-09-19	47.700	48.200	47.550	47.800	47.800	40,050
2024-09-18	48.700	48.700	47.500	47.600	47.600	42,556
2024-09-16	47.550	48.150	47.550	47.750	47.750	53,105
2024-09-13	47.550	48.000	47.550	47.900	47.900	69,509
2024-09-12	47.300	48.150	47.050	47.600	47.600	108,132
2024-09-11	47.000	48.050	46.400	46.650	46.650	575,733
2024-09-10	50.600	51.000	49.250	49.500	49.500	140,343
2024-09-09	49.150	51.300	48.800	50.800	50.800	127,513
2024-09-06	49.100	50.700	48.800	49.800	49.800	100,793
2024-09-05	49.800	50.900	49.000	49.100	49.100	155,881
2024-09-04	49.700	49.850	48.200	49.000	49.000	324,405
2024-09-03	51.900	53.600	51.400	52.000	52.000	263,836
2024-09-02	53.000	53.000	52.000	52.300	52.300	111,456
2024-08-30	52.800	55.000	52.000	52.900	52.900	482,695
2024-08-29	55.500	55.500	51.600	52.300	52.300	1,500,918
2024-08-28	48.500	50.600	47.500	50.600	50.600	430,035
2024-08-27	45.700	46.900	45.600	46.050	46.050	38,315
2024-08-26	46.800	46.800	45.500	46.000	46.000	93,773
2024-08-23	44.750	46.050	44.300	46.050	46.050	60,312
2024-08-22	44.700	45.100	44.650	44.750	44.750	32,285
2024-08-21	44.600	45.150	44.300	44.750	44.750	45,008
2024-08-20	44.800	44.900	44.500	44.600	44.600	59,519
2024-08-19	45.250	45.250	44.700	44.700	44.700	21,100
2024-08-16	44.800	45.400	44.700	44.700	44.700	59,583
2024-08-15	43.600	44.850	43.600	44.800	44.800	55,302
2024-08-14	43.000	43.750	42.800	43.450	43.450	52,641
2024-08-13	43.750	43.900	43.250	43.250	43.250	74,319
2024-08-12	43.900	44.900	43.700	43.750	43.750	108,022
2024-08-09	41.500	43.100	41.500	42.300	42.300	114,921
2024-08-08	41.700	42.150	40.600	41.350	41.350	105,531
2024-08-07	42.450	42.450	41.700	41.800	41.800	100,044
2024-08-06	41.250	41.300	37.200	39.700	39.700	220,008
2024-08-05	45.150	45.150	41.150	41.150	41.150	357,038

← NewerPage 9 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.