Kuo Yang Construction Co., Ltd. (TPE:2505)
Taiwan · Delayed Price · Currency is TWD 17.95
+0.10 (0.56%)
At close: Jul 9, 2026
Kuo Yang Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 18.10 | 18.10 | 17.85 | 17.95 | 17.95 | 0.56% | 114,849 |
| Jul 8, 2026 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -0.56% | 201,404 |
| Jul 7, 2026 | 18.25 | 18.30 | 17.90 | 17.95 | 17.95 | -1.64% | 286,199 |
| Jul 6, 2026 | 18.30 | 18.50 | 18.15 | 18.25 | 18.25 | 0.27% | 186,725 |
| Jul 3, 2026 | 17.85 | 18.30 | 17.85 | 18.20 | 18.20 | 1.11% | 181,697 |
| Jul 2, 2026 | 17.90 | 18.05 | 17.80 | 18.00 | 18.00 | 0.84% | 175,288 |
| Jul 1, 2026 | 18.10 | 18.10 | 17.80 | 17.85 | 17.85 | -0.56% | 236,260 |
| Jun 30, 2026 | 18.30 | 18.30 | 17.80 | 17.95 | 17.95 | -1.10% | 304,330 |
| Jun 29, 2026 | 18.20 | 18.35 | 18.10 | 18.15 | 18.15 | 0.55% | 131,510 |
| Jun 26, 2026 | 18.40 | 18.50 | 18.05 | 18.05 | 18.05 | -3.22% | 367,117 |
| Jun 25, 2026 | 18.55 | 18.65 | 18.40 | 18.65 | 18.65 | 0.81% | 327,960 |
| Jun 24, 2026 | 18.25 | 18.55 | 18.25 | 18.50 | 18.50 | 0.27% | 266,626 |
| Jun 23, 2026 | 18.40 | 18.75 | 18.25 | 18.45 | 18.45 | -0.27% | 281,970 |
| Jun 22, 2026 | 18.85 | 18.85 | 18.30 | 18.50 | 18.50 | -1.60% | 588,535 |
| Jun 18, 2026 | 18.75 | 19.25 | 18.75 | 18.80 | 18.80 | - | 758,390 |
| Jun 17, 2026 | 18.35 | 18.80 | 18.35 | 18.80 | 18.80 | 1.35% | 354,456 |
| Jun 16, 2026 | 18.75 | 18.75 | 18.45 | 18.55 | 18.55 | -1.07% | 334,121 |
| Jun 15, 2026 | 19.10 | 19.10 | 18.60 | 18.75 | 18.75 | -0.27% | 299,475 |
| Jun 12, 2026 | 18.60 | 19.20 | 18.45 | 18.80 | 18.80 | 1.08% | 634,682 |
| Jun 11, 2026 | 19.25 | 19.25 | 18.30 | 18.60 | 18.60 | -3.63% | 681,723 |
| Jun 10, 2026 | 19.05 | 20.50 | 18.40 | 19.30 | 19.30 | -0.77% | 2,213,017 |
| Jun 9, 2026 | 17.60 | 19.50 | 17.60 | 19.45 | 19.45 | 9.58% | 2,341,495 |
| Jun 8, 2026 | 18.00 | 18.00 | 17.65 | 17.75 | 17.75 | -1.11% | 272,965 |
| Jun 5, 2026 | 17.95 | 18.00 | 17.70 | 17.95 | 17.95 | 0.84% | 303,447 |
| Jun 4, 2026 | 17.70 | 17.95 | 17.70 | 17.80 | 17.80 | - | 202,342 |
| Jun 3, 2026 | 17.70 | 17.85 | 17.50 | 17.80 | 17.80 | 1.71% | 401,593 |
| Jun 2, 2026 | 17.45 | 17.55 | 17.35 | 17.50 | 17.50 | 0.29% | 218,538 |
| Jun 1, 2026 | 17.40 | 17.55 | 17.25 | 17.45 | 17.45 | 0.29% | 369,797 |
| May 29, 2026 | 17.40 | 17.45 | 17.25 | 17.40 | 17.40 | -0.57% | 532,898 |
| May 28, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.28% | 312,996 |
| May 27, 2026 | 17.75 | 17.75 | 17.50 | 17.55 | 17.55 | -1.13% | 454,002 |
| May 26, 2026 | 17.70 | 17.90 | 17.65 | 17.75 | 17.75 | 0.28% | 218,693 |
| May 25, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | -2.21% | 369,089 |
| May 22, 2026 | 17.95 | 18.20 | 17.95 | 18.10 | 18.10 | 0.84% | 487,329 |
| May 21, 2026 | 18.10 | 18.15 | 17.90 | 17.95 | 17.95 | 0.56% | 355,820 |
| May 20, 2026 | 17.90 | 18.05 | 17.80 | 17.85 | 17.85 | - | 402,845 |
| May 19, 2026 | 17.90 | 18.05 | 17.80 | 17.85 | 17.85 | -0.28% | 543,795 |
| May 18, 2026 | 17.65 | 17.90 | 17.45 | 17.90 | 17.90 | 1.42% | 573,652 |
| May 15, 2026 | 17.65 | 17.80 | 17.55 | 17.65 | 17.65 | - | 584,585 |
| May 14, 2026 | 17.95 | 18.20 | 17.60 | 17.65 | 17.65 | -1.94% | 822,054 |
| May 13, 2026 | 18.05 | 18.10 | 17.60 | 18.00 | 18.00 | - | 626,563 |
| May 12, 2026 | 17.65 | 18.05 | 17.50 | 18.00 | 18.00 | 1.98% | 771,609 |
| May 11, 2026 | 17.75 | 17.75 | 17.55 | 17.65 | 17.65 | -0.56% | 391,305 |
| May 8, 2026 | 17.90 | 17.90 | 17.55 | 17.75 | 17.75 | -0.56% | 656,000 |
| May 7, 2026 | 17.75 | 17.85 | 17.65 | 17.85 | 17.85 | 0.28% | 489,404 |
| May 6, 2026 | 18.05 | 18.10 | 17.75 | 17.80 | 17.80 | -1.39% | 960,720 |
| May 5, 2026 | 18.35 | 18.35 | 18.00 | 18.05 | 18.05 | -0.82% | 704,734 |
| May 4, 2026 | 18.00 | 18.30 | 17.90 | 18.20 | 18.20 | 2.82% | 1,962,308 |
| Apr 30, 2026 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | -1.39% | 466,649 |
| Apr 29, 2026 | 18.00 | 18.10 | 17.90 | 17.95 | 17.95 | -0.28% | 366,935 |