Kuo Yang Construction Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.55	18.80	18.55	18.70	18.70	-0.53%	114,339
Mar 5, 2026	18.45	18.85	18.45	18.80	18.80	3.30%	304,860
Mar 4, 2026	18.65	18.70	18.15	18.20	18.20	-3.70%	687,963
Mar 3, 2026	19.10	19.10	18.85	18.90	18.90	-1.31%	235,908
Mar 2, 2026	19.10	19.25	18.85	19.15	19.15	1.06%	433,507
Feb 26, 2026	18.95	19.10	18.80	18.95	18.95	0.53%	262,948
Feb 25, 2026	18.95	18.95	18.80	18.85	18.85	-0.53%	247,907
Feb 24, 2026	19.00	19.10	18.80	18.95	18.95	-0.26%	191,023
Feb 23, 2026	18.85	19.10	18.85	19.00	19.00	0.80%	295,627
Feb 11, 2026	19.00	19.15	18.75	18.85	18.85	-0.79%	372,655
Feb 10, 2026	18.95	19.20	18.85	19.00	19.00	-	155,839
Feb 9, 2026	19.00	19.20	18.75	19.00	19.00	0.80%	349,758
Feb 6, 2026	18.95	19.10	18.60	18.85	18.85	-0.53%	368,569
Feb 5, 2026	18.90	19.30	18.80	18.95	18.95	0.80%	351,720
Feb 4, 2026	18.75	19.10	18.70	18.80	18.80	0.53%	321,074
Feb 3, 2026	18.60	18.80	18.50	18.70	18.70	1.36%	207,803
Feb 2, 2026	18.65	18.65	18.35	18.45	18.45	-0.54%	381,494
Jan 30, 2026	18.65	18.70	18.45	18.55	18.55	-1.07%	215,649
Jan 29, 2026	19.40	19.40	18.75	18.75	18.75	-2.60%	565,243
Jan 28, 2026	19.50	19.60	19.25	19.25	19.25	-1.53%	497,323
Jan 27, 2026	19.60	19.75	19.50	19.55	19.55	-	360,556
Jan 26, 2026	19.70	19.70	19.55	19.55	19.55	-0.76%	180,005
Jan 23, 2026	19.80	19.80	19.65	19.70	19.70	-0.25%	97,297
Jan 22, 2026	19.65	19.75	19.65	19.75	19.75	0.51%	197,646
Jan 21, 2026	19.70	19.85	19.55	19.65	19.65	-1.01%	285,381
Jan 20, 2026	19.80	20.05	19.70	19.85	19.85	-0.25%	325,293
Jan 19, 2026	19.95	20.15	19.80	19.90	19.90	-0.50%	369,782
Jan 16, 2026	19.90	20.05	19.75	20.00	20.00	0.25%	308,544
Jan 15, 2026	19.95	20.00	19.80	19.95	19.95	-	261,835
Jan 14, 2026	20.15	20.15	19.90	19.95	19.95	-0.25%	399,626
Jan 13, 2026	20.35	20.35	19.70	20.00	20.00	0.25%	467,517
Jan 12, 2026	21.00	21.00	19.95	19.95	19.95	2.57%	1,940,171
Jan 9, 2026	19.50	19.50	19.35	19.45	19.45	-0.26%	118,280
Jan 8, 2026	19.45	19.75	19.45	19.50	19.50	-	93,469
Jan 7, 2026	19.55	19.80	19.50	19.50	19.50	-0.26%	120,502
Jan 6, 2026	19.65	19.80	19.50	19.55	19.55	-1.01%	429,611
Jan 5, 2026	20.00	20.05	19.75	19.75	19.75	-1.25%	618,633
Jan 2, 2026	20.20	20.20	19.85	20.00	20.00	-	534,681
Dec 31, 2025	19.95	20.20	19.80	20.00	20.00	0.25%	306,240
Dec 30, 2025	20.00	20.00	19.70	19.95	19.95	0.25%	140,448
Dec 29, 2025	19.85	19.90	19.65	19.90	19.90	0.76%	259,775
Dec 26, 2025	19.95	19.95	19.75	19.75	19.75	-0.50%	124,540
Dec 24, 2025	19.95	20.00	19.80	19.85	19.85	-	613,180
Dec 23, 2025	19.80	19.95	19.70	19.85	19.85	0.76%	388,932
Dec 22, 2025	19.70	20.10	19.65	19.70	19.70	0.51%	772,440
Dec 19, 2025	19.20	19.70	19.20	19.60	19.60	1.82%	712,877
Dec 18, 2025	19.30	19.45	19.15	19.25	19.25	0.26%	166,332
Dec 17, 2025	19.15	19.35	19.15	19.20	19.20	0.79%	203,034
Dec 16, 2025	19.10	19.25	18.85	19.05	19.05	-0.26%	260,407
Dec 15, 2025	19.15	19.20	19.00	19.10	19.10	-0.26%	114,719