Ko Ja Cayman Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.100	36.400	35.900	35.900	35.900	18,250
2026-10-19	36.000	36.500	35.900	36.000	36.000	14,008
2026-10-16	36.500	36.800	36.150	36.400	36.400	27,372
2026-10-15	36.650	36.650	36.000	36.350	36.350	46,000
2026-10-14	36.850	37.050	36.400	36.800	36.800	89,000
2026-10-13	37.000	37.200	36.650	36.850	36.850	41,000
2026-10-12	37.800	38.100	37.500	37.600	37.600	24,000
2026-10-08	37.700	37.750	37.550	37.700	37.700	10,000
2026-10-07	38.200	38.200	37.700	37.700	37.700	22,003
2026-10-06	37.500	38.100	37.500	38.100	38.100	21,000
2026-10-05	38.250	38.250	37.650	37.650	37.650	31,000
2026-10-02	37.750	38.250	37.750	38.250	38.250	12,000
2026-10-01	39.850	39.850	37.750	37.750	37.750	31,000
2026-09-30	37.800	37.900	37.800	37.900	37.900	14,100
2026-09-29	38.050	38.050	37.300	37.300	37.300	30,020
2026-09-24	37.900	38.100	37.900	37.950	37.950	20,000
2026-09-23	38.100	38.100	37.700	37.950	37.950	14,020
2026-09-22	37.900	38.450	37.700	38.000	38.000	18,000
2026-09-21	38.000	38.250	37.500	37.700	37.700	34,000
2026-09-18	37.650	38.300	37.650	37.950	37.950	13,000
2026-09-17	37.400	37.950	37.300	37.650	37.650	22,100
2026-09-16	37.350	37.750	37.100	37.500	37.500	33,050
2026-09-15	37.500	37.600	37.200	37.250	37.250	32,000
2026-09-14	38.000	38.000	37.200	37.500	37.500	36,000
2026-09-11	38.400	38.450	37.750	38.450	38.450	49,000
2026-09-10	38.450	38.600	38.300	38.500	38.500	22,000
2026-09-09	38.900	38.950	38.700	38.850	38.850	14,000
2026-09-08	38.800	38.950	38.300	38.400	38.400	30,000
2026-09-07	39.100	39.200	38.550	39.000	39.000	21,100
2026-09-04	39.100	39.250	38.650	38.950	38.950	26,110
2026-09-03	39.300	39.400	38.850	39.100	39.100	18,000
2026-09-02	39.000	39.600	39.000	39.600	39.600	25,003
2026-09-01	38.950	39.100	38.800	39.000	39.000	24,000
2026-08-31	38.250	38.850	38.250	38.700	38.700	64,100
2026-08-28	39.100	39.900	38.900	39.000	39.000	39,022
2026-08-27	39.150	39.150	38.950	39.100	39.100	21,000
2026-08-26	40.200	40.250	38.350	39.200	39.200	300,050
2026-08-25	40.000	40.550	39.350	40.550	40.550	52,067
2026-08-24	40.500	40.500	39.850	40.000	40.000	43,100
2026-08-21	39.900	40.500	39.900	40.450	40.450	42,000
2026-08-20	39.700	40.400	39.650	40.400	40.400	61,000
2026-08-19	40.100	40.250	39.350	39.650	39.650	56,000
2026-08-18	39.900	40.250	39.700	40.250	40.250	49,000
2026-08-17	41.150	41.150	40.300	40.500	40.500	55,000
2026-08-14	39.600	41.250	39.600	41.000	41.000	128,000
2026-08-13	38.400	40.750	38.400	39.900	39.900	173,000
2026-08-12	38.500	38.950	38.350	38.950	38.950	91,000
2026-08-11	38.000	39.500	38.000	38.500	38.500	93,000
2026-08-10	38.600	38.600	37.850	38.200	38.200	24,000
2026-08-07	38.100	38.100	37.400	37.850	37.850	93,000
2026-08-06	38.900	38.900	37.700	38.100	38.100	61,100
2026-08-05	38.500	39.350	38.100	38.500	38.500	119,000
2026-08-04	37.900	38.750	37.700	38.500	38.500	58,000
2026-08-03	39.300	39.700	38.500	38.550	38.550	52,000
2026-07-31	38.800	39.750	38.400	39.000	39.000	77,000
2026-07-30	37.750	38.100	37.000	37.550	37.550	59,000
2026-07-29	38.900	38.900	36.550	38.100	38.100	188,000
2026-07-28	39.100	39.100	37.700	37.800	37.800	89,000
2026-07-27	38.100	38.950	38.000	38.400	38.400	49,000
2026-07-24	38.900	38.900	38.300	38.300	38.300	55,000

Page 1 of 5 · 244 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.