Kuo Yang Construction Co., Ltd. (TPE:2505)
Taiwan · Delayed Price · Currency is TWD 19.75
+0.10 (0.51%)
Jan 22, 2026, 1:35 PM CST
Kuo Yang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 19.25 | 19.30 | 19.05 | 19.15 | 19.15 | 0.26% | 217,777 |
| Dec 11, 2025 | 19.35 | 19.35 | 18.85 | 19.10 | 19.10 | -0.26% | 312,697 |
| Dec 10, 2025 | 19.20 | 19.30 | 19.10 | 19.15 | 19.15 | -0.78% | 139,724 |
| Dec 9, 2025 | 19.30 | 19.35 | 19.05 | 19.30 | 19.30 | - | 191,425 |
| Dec 8, 2025 | 19.30 | 19.35 | 19.15 | 19.30 | 19.30 | 0.26% | 71,540 |
| Dec 5, 2025 | 19.25 | 19.40 | 19.10 | 19.25 | 19.25 | -0.52% | 317,362 |
| Dec 4, 2025 | 19.25 | 19.40 | 19.15 | 19.35 | 19.35 | -0.26% | 146,697 |
| Dec 3, 2025 | 19.40 | 19.40 | 19.15 | 19.40 | 19.40 | - | 163,550 |
| Dec 2, 2025 | 19.10 | 19.45 | 19.05 | 19.40 | 19.40 | 0.78% | 262,665 |
| Dec 1, 2025 | 19.35 | 19.35 | 19.05 | 19.25 | 19.25 | -0.26% | 128,808 |
| Nov 28, 2025 | 19.15 | 19.35 | 19.05 | 19.30 | 19.30 | 0.78% | 184,381 |
| Nov 27, 2025 | 19.50 | 19.50 | 19.10 | 19.15 | 19.15 | -0.52% | 91,664 |
| Nov 26, 2025 | 19.40 | 19.40 | 19.00 | 19.25 | 19.25 | 1.85% | 345,545 |
| Nov 25, 2025 | 19.25 | 19.30 | 18.80 | 18.90 | 18.90 | - | 184,278 |
| Nov 24, 2025 | 18.60 | 18.90 | 18.50 | 18.90 | 18.90 | 1.61% | 124,769 |
| Nov 21, 2025 | 18.75 | 18.75 | 18.35 | 18.60 | 18.60 | - | 174,195 |
| Nov 20, 2025 | 18.45 | 18.75 | 18.45 | 18.60 | 18.60 | 1.09% | 90,610 |
| Nov 19, 2025 | 18.60 | 18.65 | 18.25 | 18.40 | 18.40 | -0.27% | 110,072 |
| Nov 18, 2025 | 18.40 | 18.60 | 18.10 | 18.45 | 18.45 | -0.27% | 389,133 |
| Nov 17, 2025 | 19.10 | 19.10 | 18.45 | 18.50 | 18.50 | -2.63% | 855,741 |
| Nov 14, 2025 | 18.95 | 19.00 | 18.70 | 19.00 | 19.00 | 0.26% | 208,393 |
| Nov 13, 2025 | 19.10 | 19.10 | 18.75 | 18.95 | 18.95 | - | 168,445 |
| Nov 12, 2025 | 19.05 | 19.05 | 18.85 | 18.95 | 18.95 | -0.26% | 93,278 |
| Nov 11, 2025 | 18.85 | 19.30 | 18.85 | 19.00 | 19.00 | 1.06% | 176,619 |